Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 67.50 68.14 67.50 68.07 4,924 +0.16(+0.24%)
Apr 29, 2003 68.00 68.47 67.34 67.91 8,617 +0.00(+0.00%)
Apr 28, 2003 66.89 68.03 66.89 67.91 35,948 +1.29(+1.94%)
Apr 25, 2003 67.54 67.54 66.59 66.61 4,432 -0.93(-1.37%)
Apr 24, 2003 67.91 67.95 67.06 67.54 411,934 -1.02(-1.48%)
Apr 23, 2003 67.91 68.68 67.47 68.56 10,957 +0.73(+1.08%)
Apr 22, 2003 65.87 67.94 65.59 67.82 7,756 +1.83(+2.77%)
Apr 21, 2003 66.44 66.61 66.00 66.00 8,002 -0.45(-0.67%)
Apr 17, 2003 65.20 66.44 65.20 66.44 6,278 +0.93(+1.43%)
Apr 16, 2003 66.77 66.88 65.39 65.51 6,648 -0.94(-1.42%)
Apr 15, 2003 65.31 66.48 65.31 66.45 12,311 +1.19(+1.83%)
Apr 14, 2003 64.17 65.27 64.17 65.26 9,479 +1.66(+2.61%)
Apr 11, 2003 64.78 64.78 63.52 63.60 8,740 -0.16(-0.25%)
Apr 10, 2003 63.40 63.76 63.40 63.76 2,462 +0.01(+0.01%)
Apr 09, 2003 64.29 64.66 63.37 63.75 40,257 -0.41(-0.65%)
Apr 08, 2003 63.80 64.45 63.68 64.17 18,836 +0.08(+0.13%)
Apr 07, 2003 65.14 65.83 63.80 64.09 17,481 +0.16(+0.25%)
Apr 04, 2003 63.88 64.17 63.44 63.93 10,587 +0.60(+0.95%)
Apr 03, 2003 64.13 64.24 63.32 63.32 31,886 -0.29(-0.46%)
Apr 02, 2003 63.60 64.08 63.23 63.62 7,879 +1.56(+2.51%)
Apr 01, 2003 61.12 62.33 61.12 62.06 6,524 +0.81(+1.33%)
Mar 31, 2003 61.33 61.33 60.92 61.24 3,324 -0.80(-1.30%)
Mar 28, 2003 62.14 62.27 61.86 62.05 3,570 -0.09(-0.14%)
Mar 27, 2003 61.89 62.14 61.85 62.14 3,077 -0.25(-0.40%)
Mar 26, 2003 62.99 63.02 62.39 62.39 36,810 -0.39(-0.62%)
Mar 25, 2003 62.22 63.19 62.22 62.78 1,723 +0.07(+0.12%)
Mar 24, 2003 63.03 63.03 62.18 62.71 6,278 -1.46(-2.28%)
Mar 21, 2003 63.52 64.17 62.95 64.17 35,702 +1.06(+1.69%)
Mar 20, 2003 62.71 63.19 61.70 63.10 3,077 +0.19(+0.31%)
Mar 19, 2003 62.38 62.91 62.06 62.91 11,080 +1.18(+1.91%)
Mar 18, 2003 62.06 62.14 61.37 61.73 18,713 -0.08(-0.13%)
Mar 17, 2003 60.07 61.81 59.60 61.81 4,801 +2.00(+3.34%)
Mar 14, 2003 60.19 60.55 59.50 59.82 16,127 +0.07(+0.12%)
Mar 13, 2003 58.81 59.74 58.35 59.74 7,756 +2.44(+4.25%)
Mar 12, 2003 57.39 57.48 56.17 57.31 36,810 -0.58(-1.00%)
Mar 11, 2003 58.65 58.65 57.72 57.88 12,065 -0.52(-0.89%)
Mar 10, 2003 60.00 60.00 58.40 58.40 40,504 -2.27(-3.75%)
Mar 07, 2003 59.67 60.68 59.67 60.68 16,497 +0.50(+0.82%)
Mar 06, 2003 60.64 60.64 60.07 60.18 20,190 -0.45(-0.75%)
Mar 05, 2003 60.78 60.79 60.57 60.64 17,112 +0.09(+0.15%)
Mar 04, 2003 60.72 60.95 60.51 60.55 7,140 -0.50(-0.82%)
Mar 03, 2003 62.27 62.27 61.05 61.05 8,125 -0.28(-0.45%)
Feb 28, 2003 61.30 62.01 61.30 61.33 404,794 +0.28(+0.45%)
Feb 27, 2003 60.68 61.29 60.68 61.05 3,077 +0.75(+1.24%)
Feb 26, 2003 60.70 60.70 60.07 60.30 1,108 -0.19(-0.32%)
Feb 25, 2003 59.78 60.50 59.58 60.50 14,896 -0.03(-0.05%)
Feb 24, 2003 61.37 61.56 60.53 60.53 4,432 -1.36(-2.20%)
Feb 21, 2003 60.93 62.25 60.93 61.89 25,607 +0.42(+0.69%)
Feb 20, 2003 61.81 61.81 61.26 61.47 14,404 -0.14(-0.22%)
Feb 19, 2003 61.81 61.81 61.61 61.61 1,477 -0.31(-0.50%)
Feb 18, 2003 61.69 62.26 61.69 61.92 13,296 +1.36(+2.25%)
Feb 14, 2003 59.86 60.70 59.86 60.55 2,216 +0.49(+0.81%)
Feb 13, 2003 59.31 60.07 58.94 60.07 1,477 +0.37(+0.61%)
Feb 12, 2003 60.19 60.59 59.60 59.70 4,062 -0.71(-1.17%)
Feb 11, 2003 60.41 60.41 60.41 60.41 123 -0.28(-0.46%)
Feb 10, 2003 60.76 60.95 60.08 60.68 2,339 +0.13(+0.21%)
Feb 07, 2003 61.17 61.36 60.53 60.55 5,540 -0.70(-1.14%)
Feb 06, 2003 61.16 61.36 60.84 61.25 15,019 -0.20(-0.33%)
Feb 05, 2003 61.75 62.92 61.46 61.46 33,240 -0.40(-0.64%)
Feb 04, 2003 62.22 62.22 61.61 61.85 7,263 -1.15(-1.82%)
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.