US Financial Services Ishares ETF (NY: IYG )

186.02 USD -0.87 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 88.20 88.90 88.20 88.50 1,500 +0.95(+1.09%)
Feb 27, 2002 88.85 88.85 87.55 87.55 2,600 +0.32(+0.37%)
Feb 26, 2002 86.90 87.62 86.55 87.23 7,500 +0.28(+0.32%)
Feb 25, 2002 85.10 86.95 85.10 86.95 3,600 +2.60(+3.08%)
Feb 22, 2002 84.10 84.92 83.35 84.35 3,100 -0.30(-0.35%)
Feb 21, 2002 86.20 86.45 84.65 84.65 10,000 -1.39(-1.62%)
Feb 20, 2002 85.00 86.04 83.77 86.04 5,700 +1.48(+1.75%)
Feb 19, 2002 86.00 86.00 84.56 84.56 4,700 -2.24(-2.58%)
Feb 18, 2002 86.85 87.25 86.80 86.80 3,200 +0.00(+0.00%)
Feb 15, 2002 86.85 87.25 86.80 86.80 3,200 -1.05(-1.20%)
Feb 14, 2002 87.65 89.00 87.65 87.85 9,700 -0.44(-0.50%)
Feb 13, 2002 88.55 88.55 87.80 88.29 1,100 +1.14(+1.31%)
Feb 12, 2002 87.50 87.52 87.15 87.15 4,300 -0.65(-0.74%)
Feb 11, 2002 87.14 87.80 86.50 87.80 5,800 +0.90(+1.04%)
Feb 08, 2002 86.30 87.00 85.90 86.90 8,300 +1.70(+2.00%)
Feb 07, 2002 84.20 86.05 84.20 85.20 4,200 +0.73(+0.86%)
Feb 06, 2002 85.60 85.60 83.75 84.47 4,000 -1.32(-1.54%)
Feb 05, 2002 85.60 85.79 84.77 85.79 15,300 -0.06(-0.07%)
Feb 04, 2002 88.50 88.50 85.85 85.85 2,600 -3.55(-3.97%)
Feb 01, 2002 89.20 89.50 88.60 89.40 6,800 -0.35(-0.39%)
Jan 31, 2002 89.05 89.80 88.73 89.75 2,100 +2.70(+3.10%)
Jan 30, 2002 87.50 88.65 85.80 87.05 12,200 -0.55(-0.63%)
Jan 29, 2002 91.90 91.90 86.95 87.60 7,100 -3.69(-4.04%)
Jan 28, 2002 92.27 92.27 91.00 91.29 1,500 -0.98(-1.06%)
Jan 25, 2002 91.60 92.50 91.60 92.27 5,400 +0.27(+0.29%)
Jan 24, 2002 91.90 92.59 91.75 92.00 3,000 +0.60(+0.66%)
Jan 23, 2002 90.75 91.85 90.71 91.40 13,700 +0.45(+0.49%)
Jan 22, 2002 91.50 91.95 90.95 90.95 4,300 -0.10(-0.11%)
Jan 21, 2002 91.10 91.80 91.05 91.05 10,000 +0.00(+0.00%)
Jan 18, 2002 91.10 91.80 91.05 91.05 3,300 -0.70(-0.76%)
Jan 17, 2002 91.42 91.84 91.26 91.75 2,500 +0.90(+0.99%)
Jan 16, 2002 90.70 91.60 90.55 90.85 3,600 -1.10(-1.20%)
Jan 15, 2002 91.00 91.95 91.00 91.95 4,700 +1.68(+1.86%)
Jan 14, 2002 90.55 90.75 90.06 90.27 1,600 -0.68(-0.75%)
Jan 11, 2002 92.50 92.50 90.95 90.95 4,500 -1.05(-1.14%)
Jan 10, 2002 92.40 92.40 92.00 92.00 3,000 +0.26(+0.28%)
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.