US Financial Services Ishares ETF (NY: IYG )

187.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 201.28 199.75 199.84 200.46 42,763 +0.71(+0.36%)
Oct 29, 2021 199.93 200.50 199.32 199.75 33,296 +0.03(+0.02%)
Oct 28, 2021 199.20 199.92 198.76 199.72 41,813 +1.84(+0.93%)
Oct 27, 2021 201.77 201.96 197.83 197.88 57,671 -5.64(-2.77%)
Oct 26, 2021 204.52 203.52 203.52 65,567 -0.04(-0.02%)
Oct 25, 2021 204.58 204.58 203.16 203.56 42,319 +0.27(+0.13%)
Oct 22, 2021 201.41 203.43 201.41 203.29 33,676 +2.49(+1.24%)
Oct 21, 2021 201.59 201.60 199.76 200.80 39,300 -0.65(-0.32%)
Oct 20, 2021 200.51 201.57 199.71 201.45 40,456 +0.98(+0.49%)
Oct 19, 2021 199.61 200.47 198.70 200.47 101,380 +1.94(+0.98%)
Oct 18, 2021 197.66 199.16 197.06 198.53 47,248 +0.67(+0.34%)
Oct 15, 2021 196.33 198.79 196.13 197.86 55,630 +3.64(+1.87%)
Oct 14, 2021 193.29 194.29 191.73 194.22 80,234 +3.23(+1.69%)
Oct 13, 2021 192.41 192.41 189.03 190.99 53,894 -1.13(-0.59%)
Oct 12, 2021 192.59 193.41 191.56 192.12 66,390 -0.49(-0.25%)
Oct 11, 2021 195.64 196.56 192.55 192.61 49,920 -2.60(-1.33%)
Oct 08, 2021 194.56 196.12 194.56 195.21 37,949 +0.83(+0.43%)
Oct 07, 2021 194.69 196.21 194.12 194.38 50,436 +1.64(+0.85%)
Oct 06, 2021 190.67 192.86 189.36 192.74 91,101 +0.30(+0.16%)
Oct 05, 2021 191.06 193.55 189.97 192.44 98,341 +2.80(+1.48%)
Oct 04, 2021 191.62 193.06 188.81 189.64 218,996 -2.30(-1.20%)
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.