Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 103.17 103.46 102.86 102.86 4,924 -0.19(-0.18%)
Sep 28, 2006 102.99 103.21 102.61 103.05 12,434 +0.26(+0.25%)
Sep 27, 2006 102.85 103.16 102.70 102.79 5,170 -0.28(-0.27%)
Sep 26, 2006 102.44 103.07 102.22 103.07 30,039 +0.15(+0.14%)
Sep 25, 2006 102.42 103.12 102.05 102.92 19,205 +1.16(+1.14%)
Sep 22, 2006 101.76 101.76 101.43 101.76 2,831 -0.24(-0.24%)
Sep 21, 2006 102.67 102.83 101.78 102.00 6,278 -0.62(-0.60%)
Sep 20, 2006 102.06 102.76 102.06 102.62 8,740 +1.05(+1.04%)
Sep 19, 2006 101.38 101.57 100.96 101.57 16,497 +0.04(+0.04%)
Sep 18, 2006 101.60 101.60 101.15 101.53 5,909 -0.13(-0.13%)
Sep 15, 2006 101.66 102.07 101.59 101.66 9,110 +0.50(+0.49%)
Sep 14, 2006 100.75 101.16 100.75 101.16 6,278 +0.16(+0.16%)
Sep 13, 2006 99.88 101.05 99.88 101.00 7,140 +0.92(+0.92%)
Sep 12, 2006 98.66 100.23 98.66 100.08 31,393 +1.56(+1.58%)
Sep 11, 2006 98.49 98.77 98.28 98.52 6,524 -0.30(-0.30%)
Sep 08, 2006 98.37 98.82 97.95 98.82 9,233 +0.46(+0.47%)
Sep 07, 2006 98.69 98.89 98.24 98.36 935,533 -0.80(-0.80%)
Sep 06, 2006 99.22 99.56 99.10 99.15 1,585,444 -0.24(-0.25%)
Sep 05, 2006 99.32 99.71 99.09 99.40 10,957 +0.19(+0.19%)
Sep 01, 2006 99.16 99.21 98.75 99.21 24,253 +0.18(+0.18%)
Aug 31, 2006 98.96 99.10 98.69 99.03 7,017 +0.02(+0.02%)
Aug 30, 2006 98.87 99.19 98.84 99.02 11,818 +0.15(+0.15%)
Aug 29, 2006 98.97 98.97 98.03 98.87 50,106 -0.28(-0.28%)
Aug 28, 2006 98.51 99.16 98.36 99.14 6,032 +0.55(+0.56%)
Aug 25, 2006 98.59 98.79 98.41 98.59 22,898 -0.65(-0.65%)
Aug 24, 2006 99.58 99.58 98.97 99.24 3,816 +0.34(+0.34%)
Aug 23, 2006 99.27 99.41 98.73 98.90 4,555 -0.19(-0.20%)
Aug 22, 2006 99.41 99.61 98.98 99.10 9,479 -0.02(-0.02%)
Aug 21, 2006 99.33 99.36 99.03 99.11 12,065 -0.67(-0.67%)
Aug 18, 2006 99.74 99.78 99.27 99.78 8,494 +0.10(+0.10%)
Aug 17, 2006 99.26 99.79 99.18 99.68 5,416 +0.37(+0.38%)
Aug 16, 2006 99.30 99.62 98.95 99.31 5,909 +0.38(+0.39%)
Aug 15, 2006 98.41 98.98 98.41 98.93 14,157 +2.00(+2.06%)
Aug 14, 2006 97.88 97.93 96.80 96.93 8,740 -0.24(-0.25%)
Aug 11, 2006 97.24 97.30 96.58 97.17 5,170 -0.48(-0.49%)
Aug 10, 2006 97.13 97.67 96.66 97.65 9,602 +0.30(+0.31%)
Aug 09, 2006 99.15 99.15 97.35 97.35 19,821 -1.17(-1.19%)
Aug 08, 2006 99.58 99.91 98.42 98.52 10,218 -0.66(-0.66%)
Aug 07, 2006 99.29 99.38 99.02 99.18 3,200 -0.21(-0.21%)
Aug 04, 2006 100.09 100.58 99.22 99.39 16,250 +0.32(+0.33%)
Aug 03, 2006 98.51 99.17 98.44 99.06 6,155 +0.68(+0.69%)
Aug 02, 2006 98.17 98.53 97.84 98.38 6,401 +0.41(+0.42%)
Aug 01, 2006 98.00 98.00 97.47 97.97 5,909 -0.12(-0.12%)
Jul 31, 2006 98.22 98.26 97.92 98.09 73,128 -0.43(-0.44%)
Jul 28, 2006 97.08 98.68 97.08 98.52 30,408 +2.09(+2.16%)
Jul 27, 2006 97.53 97.53 96.43 96.43 31,516 -0.74(-0.76%)
Jul 26, 2006 96.94 97.27 96.73 97.17 14,404 +0.12(+0.13%)
Jul 25, 2006 96.86 97.13 96.46 97.05 5,786 -0.02(-0.02%)
Jul 24, 2006 96.23 97.07 96.07 97.07 3,324 +1.54(+1.62%)
Jul 21, 2006 96.35 96.35 95.48 95.52 13,542 -0.67(-0.70%)
Jul 20, 2006 96.90 96.93 96.20 96.20 5,047 -0.63(-0.65%)
Jul 19, 2006 95.03 96.82 95.03 96.82 13,665 +2.91(+3.10%)
Jul 18, 2006 94.39 94.40 93.28 93.91 9,479 -0.01(-0.01%)
Jul 17, 2006 93.78 94.12 93.14 93.92 13,419 +0.10(+0.10%)
Jul 14, 2006 94.15 94.26 93.22 93.82 14,404 -0.32(-0.35%)
Jul 13, 2006 94.99 95.19 94.07 94.15 11,449 -1.45(-1.51%)
Jul 12, 2006 96.66 96.96 95.43 95.60 9,602 -1.06(-1.09%)
Jul 11, 2006 96.54 96.79 95.68 96.65 6,524 +0.03(+0.03%)
Jul 10, 2006 96.70 96.90 96.42 96.62 20,682 +0.37(+0.39%)
Jul 07, 2006 96.50 97.07 96.07 96.25 13,173 -0.28(-0.29%)
Jul 06, 2006 96.46 96.90 96.46 96.53 33,855 +0.32(+0.34%)
Jul 05, 2006 96.42 96.64 95.94 96.20 12,065 -1.03(-1.06%)
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.