US Financial Services Ishares ETF (NY: IYG )

186.20 USD -4.46 (-2.34%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 189.63 190.38 185.56 186.20 183,183 -4.46(-2.34%)
Jan 20, 2022 192.60 195.43 190.46 190.66 101,088 -1.11(-0.58%)
Jan 19, 2022 196.45 196.45 191.70 191.77 74,347 -3.13(-1.61%)
Jan 18, 2022 198.28 198.30 194.20 194.90 98,418 -4.68(-2.34%)
Jan 14, 2022 199.58 0 -2.24(-1.11%)
Jan 13, 2022 203.43 204.88 201.36 201.82 78,288 -1.13(-0.56%)
Jan 12, 2022 203.33 204.34 202.30 202.95 133,418 +0.28(+0.14%)
Jan 11, 2022 201.10 202.75 199.49 202.67 139,420 +2.33(+1.16%)
Jan 10, 2022 202.24 202.24 197.50 200.34 93,088 -1.15(-0.57%)
Jan 07, 2022 200.23 202.12 199.66 201.49 94,930 +1.21(+0.60%)
Jan 06, 2022 199.00 200.43 197.48 200.28 383,703 +2.56(+1.29%)
Jan 05, 2022 201.28 202.28 197.61 197.72 151,361 -2.82(-1.41%)
Jan 04, 2022 198.52 201.60 198.52 200.54 449,394 +4.18(+2.13%)
Jan 03, 2022 194.37 196.70 194.37 196.36 142,185 +3.28(+1.70%)
Dec 31, 2021 193.00 193.91 192.80 193.08 36,952 -0.37(-0.19%)
Dec 30, 2021 194.13 194.98 193.34 193.45 57,096 -0.49(-0.25%)
Dec 29, 2021 194.94 194.94 193.66 193.94 41,814 -0.41(-0.21%)
Dec 28, 2021 194.37 195.99 194.26 194.35 34,914 -0.16(-0.08%)
Dec 27, 2021 193.52 194.53 192.65 194.51 44,198 +1.48(+0.77%)
Dec 23, 2021 192.90 193.85 192.90 193.03 32,211 +1.39(+0.73%)
Dec 22, 2021 189.83 191.78 189.52 191.64 48,959 +1.54(+0.81%)
Dec 21, 2021 187.58 190.49 187.58 190.10 67,724 +4.74(+2.56%)
Dec 20, 2021 186.22 186.22 183.52 185.36 133,106 -4.15(-2.19%)
Dec 17, 2021 191.87 191.87 188.00 189.51 55,525 -3.82(-1.98%)
Dec 16, 2021 193.99 194.86 192.54 193.33 78,804 +1.82(+0.95%)
Dec 15, 2021 191.32 191.79 188.50 191.51 58,266 +1.06(+0.56%)
Dec 14, 2021 189.56 192.60 189.56 190.45 68,420 +0.21(+0.11%)
Dec 13, 2021 192.43 192.43 189.88 190.24 56,195 -3.73(-1.92%)
Dec 10, 2021 195.10 195.10 192.72 193.97 36,422 +0.03(+0.02%)
Dec 09, 2021 193.41 194.89 192.90 193.94 39,047 -0.46(-0.24%)
Dec 08, 2021 195.20 195.67 193.86 194.40 59,758 -0.61(-0.31%)
Dec 07, 2021 193.59 195.75 193.39 195.01 47,125 +3.99(+2.09%)
Dec 06, 2021 190.43 192.97 189.40 191.02 244,120 +3.15(+1.68%)
Dec 03, 2021 191.94 191.94 186.46 187.87 195,247 -3.74(-1.95%)
Dec 02, 2021 186.94 192.27 186.79 191.61 313,345 +6.18(+3.33%)
Dec 01, 2021 191.30 192.35 185.42 185.43 147,150 -2.59(-1.38%)
Nov 30, 2021 190.18 190.94 187.69 188.02 98,108 -4.62(-2.40%)
Nov 29, 2021 194.22 194.87 190.96 192.64 59,015 +0.64(+0.33%)
Nov 26, 2021 192.38 192.95 189.91 192.00 48,200 -7.28(-3.65%)
Nov 24, 2021 198.19 199.67 197.64 199.28 54,715 +0.78(+0.39%)
Nov 23, 2021 196.60 198.71 196.23 198.50 100,314 +2.94(+1.50%)
Nov 22, 2021 196.87 197.60 195.52 195.56 72,542 +0.82(+0.42%)
Nov 19, 2021 195.38 195.90 193.59 194.74 75,600 -2.60(-1.32%)
Nov 18, 2021 198.96 197.78 197.25 197.34 64,071 -1.23(-0.62%)
Nov 17, 2021 200.54 200.54 197.62 198.57 62,070 -3.03(-1.50%)
Nov 16, 2021 201.63 202.59 200.53 201.60 114,302 +0.31(+0.15%)
Nov 15, 2021 202.06 202.66 200.92 201.29 41,264 +0.08(+0.04%)
Nov 12, 2021 201.02 201.28 199.72 201.21 42,374 +0.77(+0.38%)
Nov 11, 2021 200.73 201.06 199.84 200.44 50,788 +0.24(+0.12%)
Nov 10, 2021 200.34 200.20 70,276 -0.14(-0.07%)
Nov 09, 2021 200.75 200.92 198.93 200.34 151,018 -1.37(-0.68%)
Nov 08, 2021 201.97 202.85 201.30 201.71 63,509 +1.03(+0.51%)
Nov 05, 2021 201.15 202.40 199.87 200.68 49,688 +1.19(+0.60%)
Nov 04, 2021 201.42 201.42 198.19 199.49 58,366 -1.89(-0.94%)
Nov 03, 2021 200.32 202.04 199.95 201.38 104,863 +0.86(+0.43%)
Nov 02, 2021 200.55 201.05 199.71 200.52 51,242 +0.06(+0.03%)
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.