US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 186.60 186.60 180.79 181.43 88,231 -4.42(-2.38%)
Jun 16, 2021 185.82 186.65 183.51 185.85 52,297 -0.18(-0.10%)
Jun 15, 2021 185.93 186.65 184.84 186.03 179,866 +0.55(+0.30%)
Jun 14, 2021 186.84 187.03 184.59 185.48 91,647 -1.67(-0.89%)
Jun 11, 2021 186.40 187.27 186.31 187.15 70,711 +1.01(+0.54%)
Jun 10, 2021 189.17 189.68 185.91 186.14 53,067 -2.04(-1.08%)
Jun 09, 2021 189.26 189.27 188.18 188.18 37,583 -1.87(-0.98%)
Jun 08, 2021 189.44 190.54 188.19 190.05 49,510 -0.14(-0.07%)
Jun 07, 2021 191.36 191.37 189.90 190.19 82,141 -0.57(-0.30%)
Jun 04, 2021 190.78 190.83 189.15 190.76 106,404 +0.53(+0.28%)
Jun 03, 2021 189.35 191.20 189.35 190.23 397,822 +0.21(+0.11%)
Jun 02, 2021 189.97 190.70 189.36 190.02 87,233 +0.72(+0.38%)
Jun 01, 2021 190.26 190.71 189.06 189.30 103,149 +0.96(+0.51%)
May 28, 2021 188.73 188.73 187.20 188.34 77,132 +0.08(+0.04%)
May 27, 2021 188.30 188.66 187.16 188.26 68,262 +1.74(+0.93%)
May 26, 2021 186.81 187.22 185.51 186.52 538,286 +0.44(+0.24%)
May 25, 2021 188.51 189.50 185.89 186.08 93,427 -1.76(-0.94%)
May 24, 2021 187.88 188.32 186.92 187.84 258,528 +1.12(+0.60%)
May 21, 2021 185.79 187.77 185.79 186.72 174,143 +1.83(+0.99%)
May 20, 2021 184.46 185.91 183.51 184.89 472,236 +0.53(+0.29%)
May 19, 2021 183.01 184.43 181.46 184.36 94,911 -1.21(-0.65%)
May 18, 2021 188.23 188.50 185.48 185.57 76,945 -2.53(-1.35%)
May 17, 2021 187.45 188.21 186.31 188.10 42,381 +0.38(+0.20%)
May 14, 2021 185.97 187.99 185.57 187.72 73,322 +3.03(+1.64%)
May 13, 2021 181.37 185.59 181.37 184.69 105,759 +3.46(+1.91%)
May 12, 2021 185.34 186.15 180.87 181.23 136,590 -3.12(-1.69%)
May 11, 2021 184.54 186.51 183.45 184.35 98,650 -2.29(-1.23%)
May 10, 2021 189.08 189.72 186.55 186.64 252,668 -1.44(-0.77%)
May 07, 2021 185.57 188.18 185.57 188.08 1,334,425 +0.91(+0.49%)
May 06, 2021 185.71 187.17 184.08 187.17 1,100,394 +2.29(+1.24%)
May 05, 2021 185.14 185.80 183.68 184.88 61,660 +0.88(+0.48%)
May 04, 2021 182.45 184.11 180.83 184.00 61,199 +0.93(+0.51%)
May 03, 2021 184.29 184.49 182.94 183.07 26,919 +0.35(+0.19%)
Apr 30, 2021 183.83 183.83 182.43 182.72 23,500 -2.32(-1.25%)
Apr 29, 2021 183.82 185.30 183.04 185.04 33,942 +2.55(+1.40%)
Apr 28, 2021 182.03 182.83 182.03 182.49 33,420 +1.06(+0.58%)
Apr 27, 2021 180.32 181.48 179.94 181.43 24,936 +1.46(+0.81%)
Apr 26, 2021 179.65 181.48 179.65 179.97 32,374 +0.95(+0.53%)
Apr 23, 2021 175.51 179.70 175.51 179.02 15,900 +3.61(+2.06%)
Apr 22, 2021 177.25 177.65 175.05 175.41 19,358 -1.50(-0.85%)
Apr 21, 2021 173.93 176.99 173.93 176.91 29,763 +2.62(+1.50%)
Apr 20, 2021 176.75 176.75 173.65 174.29 69,268 -3.78(-2.12%)
Apr 19, 2021 178.44 178.79 177.70 178.07 69,481 -0.46(-0.26%)
Apr 16, 2021 179.10 179.10 177.63 178.53 21,400 +1.00(+0.56%)
Apr 15, 2021 178.26 178.26 176.00 177.53 30,989 +0.28(+0.16%)
Apr 14, 2021 175.69 178.48 175.45 177.25 32,562 +1.19(+0.68%)
Apr 13, 2021 177.30 177.30 175.37 176.06 37,880 -1.89(-1.06%)
Apr 12, 2021 177.29 177.98 177.12 177.95 28,665 +0.56(+0.32%)
Apr 09, 2021 177.07 177.40 176.33 177.39 38,000 +1.44(+0.82%)
Apr 08, 2021 175.29 176.15 174.15 175.95 39,279 +0.55(+0.31%)
Apr 07, 2021 175.01 175.84 174.52 175.40 35,964 +0.66(+0.38%)
Apr 06, 2021 174.77 175.19 174.00 174.74 43,316 -0.29(-0.17%)
Apr 05, 2021 175.60 175.93 174.59 175.03 55,714 +1.38(+0.79%)
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.