US Financial Services Ishares ETF (NY: IYG )

144.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 75.47 76.34 75.47 75.50 328,800 +0.34(+0.45%)
Feb 27, 2003 74.70 75.45 74.70 75.16 2,500 +0.92(+1.24%)
Feb 26, 2003 74.73 74.73 73.95 74.24 900 -0.24(-0.32%)
Feb 25, 2003 73.60 74.48 73.35 74.48 12,100 -0.04(-0.05%)
Feb 24, 2003 75.56 75.79 74.52 74.52 3,600 -1.68(-2.20%)
Feb 21, 2003 75.01 76.64 75.01 76.20 20,800 +0.52(+0.69%)
Feb 20, 2003 76.10 76.10 75.42 75.68 11,700 -0.17(-0.22%)
Feb 19, 2003 76.09 76.09 75.85 75.85 1,200 -0.38(-0.50%)
Feb 18, 2003 75.95 76.65 75.95 76.23 10,800 +1.68(+2.25%)
Feb 14, 2003 73.69 74.73 73.69 74.55 1,800 +0.60(+0.81%)
Feb 13, 2003 73.02 73.95 72.56 73.95 1,200 +0.45(+0.61%)
Feb 12, 2003 74.10 74.59 73.37 73.50 3,300 -0.87(-1.17%)
Feb 11, 2003 74.37 74.37 74.37 74.37 100 -0.34(-0.46%)
Feb 10, 2003 74.80 75.04 73.96 74.71 1,900 +0.16(+0.21%)
Feb 07, 2003 75.31 75.54 74.52 74.55 4,500 -0.86(-1.14%)
Feb 06, 2003 75.29 75.54 74.90 75.41 12,200 -0.25(-0.33%)
Feb 05, 2003 76.02 77.46 75.66 75.66 27,000 -0.49(-0.64%)
Feb 04, 2003 76.60 76.60 75.85 76.15 5,900 -1.41(-1.82%)
Feb 03, 2003 77.56 77.65 77.56 77.56 2,300 +0.56(+0.73%)
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%)
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.