US Financial Services Ishares ETF (NY: IYG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 146.37 | 146.37 | 144.19 | 145.66 | 101,829 | -1.72(-1.16%) |
| May 30, 2023 | 147.81 | 147.81 | 146.41 | 147.37 | 121,754 | -0.14(-0.09%) |
| May 26, 2023 | 146.15 | 147.78 | 145.92 | 147.51 | 23,727 | +1.59(+1.09%) |
| May 25, 2023 | 145.11 | 146.29 | 144.70 | 145.92 | 25,334 | +0.62(+0.42%) |
| May 24, 2023 | 146.02 | 146.03 | 144.99 | 145.30 | 35,750 | -1.93(-1.31%) |
| May 23, 2023 | 147.96 | 148.97 | 147.21 | 147.23 | 36,440 | -1.43(-0.96%) |
| May 22, 2023 | 148.26 | 149.01 | 147.77 | 148.66 | 44,497 | +0.75(+0.51%) |
| May 19, 2023 | 148.92 | 149.23 | 147.00 | 147.91 | 46,893 | -0.83(-0.56%) |
| May 18, 2023 | 147.43 | 148.88 | 146.98 | 148.74 | 56,311 | +0.93(+0.63%) |
| May 17, 2023 | 145.15 | 147.90 | 144.98 | 147.81 | 54,924 | +4.07(+2.83%) |
| May 16, 2023 | 145.19 | 145.64 | 143.75 | 143.75 | 36,375 | -1.67(-1.15%) |
| May 15, 2023 | 143.96 | 145.74 | 143.96 | 145.41 | 28,585 | +1.66(+1.15%) |
| May 12, 2023 | 145.08 | 145.08 | 142.84 | 143.75 | 24,633 | -0.54(-0.37%) |
| May 11, 2023 | 143.32 | 144.60 | 143.32 | 144.29 | 55,631 | -0.45(-0.31%) |
| May 10, 2023 | 146.62 | 146.62 | 143.39 | 144.74 | 28,697 | -0.55(-0.38%) |
| May 09, 2023 | 144.34 | 145.81 | 144.34 | 145.29 | 23,557 | -0.21(-0.14%) |
| May 08, 2023 | 146.52 | 146.76 | 145.42 | 145.50 | 62,790 | -0.14(-0.09%) |
| May 05, 2023 | 144.22 | 145.84 | 144.22 | 145.64 | 47,079 | +4.12(+2.91%) |
| May 04, 2023 | 142.43 | 142.43 | 140.16 | 141.51 | 63,824 | -2.69(-1.86%) |
| May 03, 2023 | 146.26 | 147.25 | 144.05 | 144.20 | 44,557 | -1.96(-1.34%) |
| May 02, 2023 | 149.51 | 149.51 | 144.86 | 146.16 | 79,666 | -4.04(-2.69%) |
| May 01, 2023 | 151.59 | 151.86 | 150.08 | 150.19 | 16,154 | -0.77(-0.51%) |
| Apr 28, 2023 | 148.10 | 151.13 | 148.10 | 150.97 | 38,859 | +2.07(+1.39%) |
| Apr 27, 2023 | 147.23 | 149.21 | 147.18 | 148.90 | 30,190 | +2.24(+1.53%) |
| Apr 26, 2023 | 147.89 | 148.64 | 146.07 | 146.66 | 49,226 | -1.34(-0.91%) |
| Apr 25, 2023 | 150.25 | 150.33 | 148.00 | 148.00 | 40,286 | -3.58(-2.36%) |
| Apr 24, 2023 | 151.91 | 152.30 | 151.25 | 151.57 | 39,254 | -0.72(-0.47%) |
| Apr 21, 2023 | 152.81 | 152.81 | 151.70 | 152.29 | 114,389 | -0.71(-0.47%) |
| Apr 20, 2023 | 152.78 | 153.44 | 152.56 | 153.00 | 68,641 | -0.99(-0.64%) |
| Apr 19, 2023 | 152.57 | 154.33 | 152.57 | 153.99 | 154,476 | +0.82(+0.54%) |
| Apr 18, 2023 | 152.99 | 153.33 | 151.73 | 153.17 | 78,144 | +0.58(+0.38%) |
| Apr 17, 2023 | 150.48 | 152.59 | 150.09 | 152.59 | 36,495 | +1.74(+1.16%) |
| Apr 14, 2023 | 150.57 | 151.92 | 150.04 | 150.85 | 52,759 | +2.11(+1.42%) |
| Apr 13, 2023 | 147.53 | 148.79 | 146.66 | 148.74 | 39,381 | +1.58(+1.07%) |
| Apr 12, 2023 | 148.44 | 148.91 | 146.90 | 147.16 | 36,850 | -0.54(-0.36%) |
| Apr 11, 2023 | 146.57 | 148.28 | 146.37 | 147.70 | 31,050 | +1.64(+1.12%) |
| Apr 10, 2023 | 144.85 | 146.07 | 144.67 | 146.07 | 24,709 | +0.74(+0.51%) |
| Apr 06, 2023 | 144.84 | 145.82 | 144.84 | 145.33 | 47,592 | +0.08(+0.06%) |
| Apr 05, 2023 | 144.63 | 145.42 | 144.47 | 145.24 | 31,708 | -0.65(-0.44%) |
| Apr 04, 2023 | 147.81 | 147.81 | 145.18 | 145.89 | 74,943 | -1.91(-1.29%) |
| Apr 03, 2023 | 147.53 | 148.35 | 147.02 | 147.80 | 24,727 | -0.10(-0.07%) |
| Mar 31, 2023 | 147.07 | 148.05 | 146.47 | 147.90 | 51,927 | +1.73(+1.19%) |
| Mar 30, 2023 | 147.87 | 147.88 | 145.63 | 146.16 | 27,713 | -0.70(-0.47%) |
| Mar 29, 2023 | 145.96 | 146.86 | 145.44 | 146.86 | 31,996 | +2.30(+1.59%) |
| Mar 28, 2023 | 144.35 | 145.32 | 143.61 | 144.56 | 32,900 | -0.25(-0.17%) |
| Mar 27, 2023 | 145.29 | 145.56 | 144.05 | 144.80 | 40,221 | +2.52(+1.77%) |
| Mar 24, 2023 | 140.99 | 142.39 | 139.57 | 142.28 | 55,930 | -0.48(-0.34%) |
| Mar 23, 2023 | 144.29 | 145.93 | 141.87 | 142.76 | 104,949 | -0.98(-0.68%) |
| Mar 22, 2023 | 147.69 | 147.72 | 143.74 | 143.75 | 73,490 | -3.88(-2.63%) |
| Mar 21, 2023 | 146.24 | 147.79 | 146.24 | 147.63 | 34,298 | +4.65(+3.25%) |
| Mar 20, 2023 | 143.05 | 144.84 | 142.61 | 142.98 | 74,313 | +0.86(+0.60%) |
| Mar 17, 2023 | 143.56 | 143.85 | 141.24 | 142.12 | 91,034 | -3.73(-2.56%) |
| Mar 16, 2023 | 142.73 | 147.11 | 140.76 | 145.85 | 146,154 | +1.89(+1.31%) |
| Mar 15, 2023 | 142.60 | 144.05 | 141.91 | 143.96 | 137,208 | -3.19(-2.17%) |
| Mar 14, 2023 | 149.30 | 149.30 | 145.34 | 147.16 | 501,711 | +3.90(+2.72%) |
| Mar 13, 2023 | 143.91 | 146.18 | 140.14 | 143.26 | 132,260 | -6.28(-4.20%) |
| Mar 10, 2023 | 151.65 | 153.50 | 148.06 | 149.54 | 251,615 | -4.29(-2.79%) |
| Mar 09, 2023 | 159.58 | 159.77 | 153.22 | 153.83 | 31,405 | -6.91(-4.30%) |
| Mar 08, 2023 | 160.80 | 161.52 | 160.12 | 160.74 | 29,900 | -0.44(-0.27%) |
| Mar 07, 2023 | 165.02 | 165.02 | 160.95 | 161.18 | 39,035 | -4.47(-2.70%) |
| Mar 06, 2023 | 165.52 | 166.70 | 165.47 | 165.65 | 38,320 | +0.11(+0.06%) |
| Mar 03, 2023 | 163.13 | 165.57 | 163.13 | 165.54 | 21,847 | +2.90(+1.78%) |
| Mar 02, 2023 | 162.42 | 162.79 | 161.03 | 162.64 | 23,763 | -0.86(-0.52%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Before his summit with North Korea's Kim, Putin vows they'll beat sanctions together
- Undersea explorers mark a tragic day. Things to know about the Titan disaster anniversary
- Biofuel groups envision ethanol-powered jets. But fueling the effort has not been easy
- India and US vow to boost defense, trade ties in first high-level US visit since Modi's election win
- Boeing's CEO is scheduled to field questions about plane safety from U.S. senators
- Supporters of bringing the Chiefs to Kansas have narrowed their plan and are promising tax cuts
- In Burundi, shortages and power cuts slow a return from international isolation
- Majority of Americans favor forgiving medical debt, AP-NORC poll finds
- US suspends inspections of avocados, mangoes in Mexico's Michoacan state over security concerns
- Akio Toyoda, grandson of Toyota founder, wins shareholders' approval to stay in leadership
Most Read
- Minnesota summer jobs still ripe for the taking • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • Business
- New $2B bid for ammunition brands including Federal already withdrawn • Business
- Ramstad: Minnesota needs to work on its slow growth future now. Just ask South Korea • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.