US Financial Services Ishares ETF (NY: IYG )

167.39 -1.04 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 65.33 65.74 64.61 65.49 4,785 -0.44(-0.67%)
Dec 30, 2002 65.11 65.93 64.99 65.93 5,144 +0.49(+0.75%)
Dec 27, 2002 66.53 66.53 65.23 65.44 16,390 -1.14(-1.71%)
Dec 26, 2002 66.99 67.33 66.57 66.57 4,187 -0.04(-0.06%)
Dec 24, 2002 66.70 66.70 66.37 66.62 4,546 -0.21(-0.31%)
Dec 23, 2002 66.95 67.45 66.82 66.82 27,876 -0.46(-0.68%)
Dec 20, 2002 66.95 67.54 66.83 67.28 12,083 +1.43(+2.17%)
Dec 19, 2002 66.41 67.08 65.49 65.86 6,101 -0.59(-0.89%)
Dec 18, 2002 67.08 67.08 66.25 66.45 18,663 -1.42(-2.09%)
Dec 17, 2002 67.84 68.04 67.67 67.87 4,067 +0.04(+0.06%)
Dec 16, 2002 66.20 67.83 66.20 67.83 6,699 +1.63(+2.46%)
Dec 13, 2002 65.91 66.70 65.70 66.20 9,571 -1.04(-1.55%)
Dec 12, 2002 66.62 67.62 66.62 67.24 9,810 +0.29(+0.44%)
Dec 11, 2002 66.95 67.33 66.67 66.95 1,674 -0.29(-0.43%)
Dec 10, 2002 66.32 67.24 66.03 67.24 14,835 +0.96(+1.45%)
Dec 09, 2002 66.99 66.99 65.99 66.28 19,381 -0.92(-1.37%)
Dec 06, 2002 65.82 67.65 65.82 67.20 16,749 +0.26(+0.39%)
Dec 05, 2002 67.20 67.23 66.77 66.94 2,392 -0.84(-1.25%)
Dec 04, 2002 67.62 68.37 67.12 67.79 119,521 -0.38(-0.55%)
Dec 03, 2002 68.41 68.54 67.91 68.16 3,349 -0.66(-0.96%)
Dec 02, 2002 70.08 70.24 68.75 68.82 36,251 -0.30(-0.44%)
Nov 29, 2002 69.67 69.67 69.12 69.12 4,307 -0.34(-0.49%)
Nov 27, 2002 68.25 69.67 68.25 69.47 3,230 +1.89(+2.80%)
Nov 26, 2002 68.50 68.83 67.45 67.58 112,103 -1.55(-2.24%)
Nov 25, 2002 69.50 70.04 68.75 69.12 11,365 -0.66(-0.95%)
Nov 22, 2002 69.42 70.16 69.42 69.78 27,876 -0.01(-0.01%)
Nov 21, 2002 68.91 69.92 68.75 69.79 12,442 +2.09(+3.09%)
Nov 20, 2002 65.91 67.91 65.91 67.70 11,844 +1.80(+2.73%)
Nov 19, 2002 65.40 66.37 65.40 65.91 6,221 +0.00(+0.00%)
Nov 18, 2002 67.45 67.45 65.78 65.91 19,621 -1.09(-1.62%)
Nov 15, 2002 65.91 66.99 65.78 66.99 7,657 +0.63(+0.94%)
Nov 14, 2002 66.07 66.57 65.95 66.37 2,153 +1.55(+2.39%)
Nov 13, 2002 64.15 65.40 63.52 64.82 20,578 -0.08(-0.13%)
Nov 12, 2002 64.53 65.65 64.53 64.90 104,207 +0.92(+1.44%)
Nov 11, 2002 64.86 64.86 63.87 63.98 22,372 -1.17(-1.80%)
Nov 08, 2002 65.70 66.49 64.86 65.15 11,724 -0.46(-0.70%)
Nov 07, 2002 67.12 67.12 65.32 65.61 14,476 -2.79(-4.08%)
Nov 06, 2002 68.12 68.62 66.87 68.40 19,980 +0.12(+0.17%)
Nov 05, 2002 68.47 68.57 67.74 68.29 5,264 +0.09(+0.13%)
Nov 04, 2002 68.71 69.75 68.12 68.20 34,935 +0.45(+0.67%)
Nov 01, 2002 66.07 67.95 64.40 67.74 6,819 +1.17(+1.76%)
Oct 31, 2002 67.08 67.33 66.40 66.57 13,399 +0.20(+0.30%)
Oct 30, 2002 66.87 66.95 66.87 66.37 3,110 +1.51(+2.33%)
Oct 29, 2002 66.16 66.16 64.86 64.86 7,776 -1.67(-2.51%)
Oct 28, 2002 67.62 67.74 66.53 66.53 21,176 +0.00(+0.00%)
Oct 25, 2002 64.53 66.53 64.53 66.53 13,997 +1.43(+2.20%)
Oct 24, 2002 66.99 67.12 64.86 65.10 41,993 -1.30(-1.95%)
Oct 23, 2002 65.32 66.40 64.16 66.40 9,690 +0.62(+0.94%)
Oct 22, 2002 65.82 66.49 65.74 65.78 21,894 -0.92(-1.38%)
Oct 21, 2002 65.32 66.82 65.07 66.70 5,982 +0.88(+1.33%)
Oct 18, 2002 64.94 66.45 64.65 65.82 9,930 +0.42(+0.64%)
Oct 17, 2002 65.86 65.86 64.99 65.40 10,408 +1.87(+2.95%)
Oct 16, 2002 63.98 64.36 63.33 63.53 73,339 -1.16(-1.80%)
Oct 15, 2002 64.19 64.78 63.69 64.69 18,663 +4.10(+6.76%)
Oct 14, 2002 59.59 61.06 59.59 60.60 10,648 +0.33(+0.55%)
Oct 11, 2002 59.05 61.27 59.05 60.26 17,706 +2.97(+5.18%)
Oct 10, 2002 54.91 57.38 54.33 57.30 5,503 +3.09(+5.71%)
Oct 09, 2002 55.46 55.50 54.20 54.20 11,126 -2.30(-4.07%)
Oct 08, 2002 55.96 56.92 54.96 56.50 8,973 +2.17(+4.00%)
Oct 07, 2002 56.46 56.46 54.33 54.33 77,048 -2.38(-4.20%)
Oct 04, 2002 58.51 58.51 56.08 56.71 70,707 -1.46(-2.51%)
Oct 03, 2002 60.18 60.85 58.17 58.17 16,390 -3.05(-4.98%)
Oct 02, 2002 62.48 63.36 61.22 61.22 11,964 -2.51(-3.93%)
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.