US Financial Services Ishares ETF (NY: IYG )

150.29 -0.87 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 154.58 156.21 150.98 151.16 94,575 -1.91(-1.25%)
Jun 27, 2022 154.90 154.90 152.42 153.07 57,169 -0.90(-0.58%)
Jun 24, 2022 148.99 154.01 148.98 153.97 61,200 +5.66(+3.82%)
Jun 23, 2022 148.82 148.98 145.87 148.31 78,609 -0.10(-0.07%)
Jun 22, 2022 146.50 149.59 146.50 148.41 56,301 -0.40(-0.27%)
Jun 21, 2022 148.93 149.75 148.13 148.81 70,881 +3.19(+2.19%)
Jun 17, 2022 145.14 147.25 144.12 145.62 169,599 +0.79(+0.55%)
Jun 16, 2022 145.75 145.75 143.65 144.83 119,486 -4.45(-2.98%)
Jun 15, 2022 149.14 151.49 146.72 149.28 92,116 +2.05(+1.39%)
Jun 14, 2022 148.59 149.80 146.10 147.23 145,996 -0.82(-0.55%)
Jun 13, 2022 149.23 150.51 147.33 148.05 994,981 -5.58(-3.63%)
Jun 10, 2022 156.71 156.98 153.57 153.63 97,700 -6.44(-4.02%)
Jun 09, 2022 164.21 164.25 160.04 160.07 53,820 -5.29(-3.20%)
Jun 08, 2022 166.61 167.31 164.81 165.36 70,098 -2.70(-1.61%)
Jun 07, 2022 165.38 168.32 165.38 168.06 44,451 +1.31(+0.79%)
Jun 06, 2022 168.28 169.76 166.62 166.75 49,057 +0.35(+0.21%)
Jun 03, 2022 167.39 167.76 166.33 166.40 80,426 -2.55(-1.51%)
Jun 02, 2022 166.10 169.01 165.45 168.95 101,839 +3.00(+1.81%)
Jun 01, 2022 168.00 168.73 164.52 165.95 99,690 -2.76(-1.64%)
May 31, 2022 167.32 169.74 166.65 168.71 172,106 -0.17(-0.10%)
May 27, 2022 167.00 168.98 166.71 168.88 61,740 +2.85(+1.72%)
May 26, 2022 163.52 166.73 163.52 166.03 46,409 +4.27(+2.64%)
May 25, 2022 159.10 162.84 159.10 161.76 68,760 +1.90(+1.19%)
May 24, 2022 159.91 160.30 156.65 159.86 107,615 -1.32(-0.82%)
May 23, 2022 158.06 162.11 158.06 161.18 89,737 +5.62(+3.61%)
May 20, 2022 156.58 157.55 152.10 155.56 125,172 +0.42(+0.27%)
May 19, 2022 153.96 156.49 153.64 155.14 679,498 -0.84(-0.54%)
May 18, 2022 158.40 159.11 155.31 155.98 1,087,080 -4.30(-2.68%)
May 17, 2022 158.64 160.65 157.77 160.28 1,032,460 +5.01(+3.23%)
May 16, 2022 156.35 156.76 154.06 155.27 719,260 -1.75(-1.11%)
May 13, 2022 156.03 158.37 155.76 157.02 137,402 +3.38(+2.20%)
May 12, 2022 153.08 155.18 150.49 153.64 161,579 -0.99(-0.64%)
May 11, 2022 155.96 159.40 154.49 154.63 128,254 -1.42(-0.91%)
May 10, 2022 159.17 160.36 153.99 156.05 966,858 -1.51(-0.96%)
May 09, 2022 160.18 160.75 156.83 157.56 183,663 -5.27(-3.24%)
May 06, 2022 163.80 163.80 160.45 162.83 110,227 -2.05(-1.24%)
May 05, 2022 168.59 168.61 163.12 164.88 93,896 -5.69(-3.34%)
May 04, 2022 166.14 170.91 164.58 170.57 101,931 +5.05(+3.05%)
May 03, 2022 164.30 166.69 163.76 165.52 183,587 +1.84(+1.12%)
May 02, 2022 163.37 164.03 160.23 163.68 157,931 +0.73(+0.45%)
Apr 29, 2022 167.73 168.87 162.58 162.95 114,671 -5.82(-3.45%)
Apr 28, 2022 167.57 169.58 165.80 168.77 118,309 +3.26(+1.97%)
Apr 27, 2022 165.72 168.03 165.17 165.51 168,214 +1.32(+0.80%)
Apr 26, 2022 167.14 168.35 164.19 164.19 186,684 -5.07(-3.00%)
Apr 25, 2022 167.00 169.45 165.12 169.26 95,854 +0.57(+0.34%)
Apr 22, 2022 173.83 173.83 168.50 168.69 108,613 -5.29(-3.04%)
Apr 21, 2022 178.89 173.57 173.98 71,404 -3.34(-1.88%)
Apr 20, 2022 177.38 179.19 177.06 177.32 89,132 +1.21(+0.69%)
Apr 19, 2022 173.13 176.48 173.13 176.11 76,502 +3.44(+1.99%)
Apr 18, 2022 170.97 173.53 170.97 172.67 78,207 +0.83(+0.48%)
Apr 14, 2022 173.31 174.49 171.82 171.84 82,233 -1.91(-1.10%)
Apr 13, 2022 171.03 173.96 170.76 173.75 76,032 +0.98(+0.57%)
Apr 12, 2022 175.44 176.40 171.96 172.77 164,181 -2.01(-1.15%)
Apr 11, 2022 175.18 176.79 174.61 174.78 157,352 -1.18(-0.67%)
Apr 08, 2022 174.76 177.18 174.53 175.96 61,497 +1.28(+0.73%)
Apr 07, 2022 175.26 175.56 172.20 174.68 131,220 -1.04(-0.59%)
Apr 06, 2022 177.02 177.02 175.15 175.72 138,269 -2.88(-1.61%)
Apr 05, 2022 179.99 181.07 178.25 178.60 68,652 -2.08(-1.15%)
Apr 04, 2022 180.04 181.71 178.96 180.68 73,119 +0.36(+0.20%)
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.