US Financial Services Ishares ETF (NY: IYG )

169.93 +2.27 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 76.10 77.50 76.10 77.00 24,000 +0.66(+0.86%)
Jan 30, 2003 78.00 78.10 76.34 76.34 4,300 -1.33(-1.71%)
Jan 29, 2003 76.51 77.77 76.11 77.67 5,300 +0.18(+0.23%)
Jan 28, 2003 76.75 77.49 76.75 77.49 8,200 +0.59(+0.77%)
Jan 27, 2003 77.51 77.86 76.52 76.90 6,300 -1.09(-1.40%)
Jan 24, 2003 79.63 79.63 77.56 77.99 17,500 -2.30(-2.86%)
Jan 23, 2003 80.05 80.29 79.65 80.29 1,500 +1.27(+1.61%)
Jan 22, 2003 80.00 80.15 79.02 79.02 11,900 -1.67(-2.07%)
Jan 21, 2003 82.40 82.40 80.41 80.69 20,600 -1.19(-1.45%)
Jan 17, 2003 81.45 81.96 81.43 81.88 2,000 -0.02(-0.02%)
Jan 16, 2003 82.90 83.00 81.90 81.90 8,200 -0.88(-1.06%)
Jan 15, 2003 83.50 83.50 82.45 82.78 7,600 -1.40(-1.66%)
Jan 14, 2003 83.70 84.18 83.31 84.18 22,700 +0.78(+0.94%)
Jan 13, 2003 84.20 84.25 83.31 83.40 44,800 +0.11(+0.13%)
Jan 10, 2003 82.25 83.50 82.25 83.29 6,700 +0.22(+0.26%)
Jan 09, 2003 82.60 83.34 82.60 83.07 3,000 +1.37(+1.68%)
Jan 08, 2003 81.85 82.04 81.70 81.70 900 -1.01(-1.22%)
Jan 07, 2003 83.10 83.17 82.60 82.71 5,700 -0.99(-1.18%)
Jan 06, 2003 81.52 83.70 81.44 83.70 12,500 +2.77(+3.42%)
Jan 03, 2003 80.81 81.10 80.60 80.93 10,200 -0.05(-0.06%)
Jan 02, 2003 79.44 80.98 78.60 80.98 16,200 +2.63(+3.36%)
Dec 31, 2002 78.16 78.65 77.30 78.35 4,000 -0.53(-0.67%)
Dec 30, 2002 77.90 78.88 77.75 78.88 4,300 +0.59(+0.75%)
Dec 27, 2002 79.60 79.60 78.04 78.29 13,700 -1.36(-1.71%)
Dec 26, 2002 80.15 80.55 79.65 79.65 3,500 -0.05(-0.06%)
Dec 24, 2002 79.80 79.80 79.40 79.70 3,800 -0.25(-0.31%)
Dec 23, 2002 80.10 80.70 79.95 79.95 23,300 -0.55(-0.68%)
Dec 20, 2002 80.10 80.80 79.96 80.50 10,100 +1.71(+2.17%)
Dec 19, 2002 79.45 80.25 78.35 78.79 5,100 -0.71(-0.89%)
Dec 18, 2002 80.25 80.25 79.26 79.50 15,600 -1.70(-2.09%)
Dec 17, 2002 81.16 81.40 80.96 81.20 3,400 +0.05(+0.06%)
Dec 16, 2002 79.20 81.15 79.20 81.15 5,600 +1.95(+2.46%)
Dec 13, 2002 78.85 79.80 78.60 79.20 8,000 -1.25(-1.55%)
Dec 12, 2002 79.70 80.90 79.70 80.45 8,200 +0.35(+0.44%)
Dec 11, 2002 80.10 80.55 79.76 80.10 1,400 -0.35(-0.44%)
Dec 10, 2002 79.35 80.45 79.00 80.45 12,400 +1.15(+1.45%)
Dec 09, 2002 80.15 80.15 78.95 79.30 16,200 -1.10(-1.37%)
Dec 06, 2002 78.75 80.94 78.75 80.40 14,000 +0.31(+0.39%)
Dec 05, 2002 80.40 80.44 79.89 80.09 2,000 -1.01(-1.25%)
Dec 04, 2002 80.90 81.80 80.30 81.10 99,900 -0.45(-0.55%)
Dec 03, 2002 81.85 82.00 81.25 81.55 2,800 -0.79(-0.96%)
Dec 02, 2002 83.85 84.04 82.25 82.34 30,300 -0.36(-0.44%)
Nov 29, 2002 83.35 83.35 82.70 82.70 3,600 -0.41(-0.49%)
Nov 27, 2002 81.65 83.35 81.65 83.11 2,700 +2.26(+2.80%)
Nov 26, 2002 81.95 82.35 80.70 80.85 93,700 -1.85(-2.24%)
Nov 25, 2002 83.15 83.80 82.25 82.70 9,500 -0.79(-0.95%)
Nov 22, 2002 83.05 83.94 83.05 83.49 23,300 -0.01(-0.01%)
Nov 21, 2002 82.44 83.65 82.25 83.50 10,400 +2.50(+3.09%)
Nov 20, 2002 78.85 81.25 78.85 81.00 9,900 +2.15(+2.73%)
Nov 19, 2002 78.25 79.40 78.25 78.85 5,200 +0.00(+0.00%)
Nov 18, 2002 80.70 80.70 78.70 78.85 16,400 -1.30(-1.62%)
Nov 15, 2002 78.85 80.15 78.70 80.15 6,400 +0.75(+0.94%)
Nov 14, 2002 79.05 79.65 78.90 79.40 1,800 +1.85(+2.39%)
Nov 13, 2002 76.75 78.25 76.00 77.55 17,200 -0.10(-0.13%)
Nov 12, 2002 77.21 78.55 77.21 77.65 87,100 +1.10(+1.44%)
Nov 11, 2002 77.60 77.60 76.42 76.55 18,700 -1.40(-1.80%)
Nov 08, 2002 78.60 79.55 77.60 77.95 9,800 -0.55(-0.70%)
Nov 07, 2002 80.30 80.30 78.15 78.50 12,100 -3.34(-4.08%)
Nov 06, 2002 81.50 82.10 80.00 81.84 16,700 +0.14(+0.17%)
Nov 05, 2002 81.92 82.04 81.05 81.70 4,400 +0.11(+0.13%)
Nov 04, 2002 82.20 83.45 81.50 81.59 29,200 +0.54(+0.67%)
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.