US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 95.52 95.86 95.23 95.66 20,817 -0.24(-0.25%)
Dec 29, 2005 96.39 96.39 95.90 95.90 12,921 -0.27(-0.28%)
Dec 28, 2005 96.53 96.59 96.17 96.17 9,930 -0.41(-0.42%)
Dec 27, 2005 97.57 97.73 96.53 96.58 24,526 -0.69(-0.71%)
Dec 23, 2005 97.21 97.32 97.12 97.27 30,987 +0.23(+0.23%)
Dec 22, 2005 96.82 97.15 96.65 97.05 24,646 -0.19(-0.20%)
Dec 21, 2005 97.33 97.81 97.03 97.24 5,982 +0.33(+0.34%)
Dec 20, 2005 97.00 97.18 96.68 96.91 16,749 +0.15(+0.16%)
Dec 19, 2005 97.24 97.36 96.61 96.75 12,562 -0.75(-0.76%)
Dec 16, 2005 97.71 97.91 97.48 97.50 10,887 +0.33(+0.34%)
Dec 15, 2005 97.63 97.67 97.08 97.17 24,646 -0.43(-0.44%)
Dec 14, 2005 97.14 97.74 97.14 97.59 44,865 +0.50(+0.52%)
Dec 13, 2005 95.77 97.40 95.77 97.09 15,074 +1.00(+1.04%)
Dec 12, 2005 96.58 96.74 95.76 96.09 13,878 -0.18(-0.19%)
Dec 09, 2005 95.76 96.78 95.51 96.27 8,733 +0.78(+0.82%)
Dec 08, 2005 95.65 96.07 95.31 95.49 17,108 -0.27(-0.28%)
Dec 07, 2005 96.55 96.55 95.32 95.76 12,203 -0.83(-0.86%)
Dec 06, 2005 97.02 97.46 96.58 96.59 15,433 -0.13(-0.14%)
Dec 05, 2005 96.36 96.81 95.87 96.72 13,878 +0.00(+0.00%)
Dec 02, 2005 96.41 96.79 96.37 96.72 16,510 +0.12(+0.12%)
Dec 01, 2005 96.43 96.76 96.43 96.60 12,083 +0.77(+0.80%)
Nov 30, 2005 96.96 97.12 95.84 95.84 18,783 -1.30(-1.33%)
Nov 29, 2005 97.23 97.66 97.00 97.13 32,542 -0.10(-0.10%)
Nov 28, 2005 97.96 98.02 97.23 97.23 11,724 -0.59(-0.61%)
Nov 25, 2005 97.78 97.92 97.73 97.83 5,742 +0.25(+0.26%)
Nov 23, 2005 96.71 98.10 96.71 97.58 16,510 +0.93(+0.96%)
Nov 22, 2005 95.91 96.81 95.54 96.65 39,122 +0.58(+0.60%)
Nov 21, 2005 95.28 96.15 95.28 96.07 36,969 +0.65(+0.68%)
Nov 18, 2005 95.41 95.42 94.68 95.42 30,269 +0.69(+0.72%)
Nov 17, 2005 93.82 94.88 93.68 94.73 25,244 +0.92(+0.98%)
Nov 16, 2005 94.53 94.53 93.56 93.81 6,939 -0.48(-0.51%)
Nov 15, 2005 95.34 95.11 93.98 94.29 14,356 -0.94(-0.99%)
Nov 14, 2005 95.03 95.30 94.93 95.23 15,672 +0.03(+0.03%)
Nov 11, 2005 94.70 95.28 94.70 95.21 23,329 +0.43(+0.45%)
Nov 10, 2005 93.11 94.78 93.11 94.78 26,799 +1.72(+1.85%)
Nov 09, 2005 92.54 93.30 92.53 93.06 8,494 +0.49(+0.53%)
Nov 08, 2005 92.44 92.73 92.33 92.57 25,244 -0.28(-0.30%)
Nov 07, 2005 92.47 92.89 92.27 92.84 17,946 +0.74(+0.80%)
Nov 04, 2005 91.93 92.11 91.71 92.11 6,460 +0.29(+0.32%)
Nov 03, 2005 92.11 92.20 91.58 91.82 42,233 -0.15(-0.16%)
Nov 02, 2005 90.99 92.02 90.99 91.97 21,774 +0.86(+0.94%)
Nov 01, 2005 91.52 91.52 90.86 91.11 13,878 -0.82(-0.89%)
Oct 31, 2005 91.46 91.92 91.46 91.92 16,510 +0.64(+0.70%)
Oct 28, 2005 90.19 91.29 90.10 91.29 13,519 +1.57(+1.75%)
Oct 27, 2005 90.18 90.55 89.72 89.72 20,697 -0.37(-0.41%)
Oct 26, 2005 89.64 90.59 89.64 90.09 15,433 +0.30(+0.34%)
Oct 25, 2005 89.94 90.21 89.33 89.79 39,481 -0.24(-0.27%)
Oct 24, 2005 88.85 90.07 88.83 90.03 22,492 +1.65(+1.86%)
Oct 21, 2005 88.06 88.80 88.06 88.38 9,930 +0.42(+0.48%)
Oct 20, 2005 88.74 89.12 87.75 87.96 12,083 -0.63(-0.71%)
Oct 19, 2005 86.66 88.59 86.66 88.59 26,799 +1.74(+2.00%)
Oct 18, 2005 87.26 87.45 86.85 86.85 4,426 -0.46(-0.53%)
Oct 17, 2005 87.65 87.65 86.84 87.31 7,776 +0.09(+0.11%)
Oct 14, 2005 87.01 87.31 86.63 87.22 12,801 +1.09(+1.26%)
Oct 13, 2005 85.77 86.30 85.36 86.13 13,399 +0.42(+0.49%)
Oct 12, 2005 86.38 86.79 85.65 85.71 15,194 -0.67(-0.77%)
Oct 11, 2005 87.20 87.20 86.26 86.38 11,246 -0.69(-0.79%)
Oct 10, 2005 87.72 87.72 87.07 87.07 3,828 -0.51(-0.58%)
Oct 07, 2005 87.60 87.87 87.48 87.58 7,178 +0.06(+0.07%)
Oct 06, 2005 87.43 88.10 87.03 87.52 66,400 +0.34(+0.39%)
Oct 05, 2005 87.51 88.04 87.18 87.18 31,106 -0.53(-0.60%)
Oct 04, 2005 88.72 88.97 87.70 87.70 18,185 -1.05(-1.19%)
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.