US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 100.37 100.26 99.16 99.34 11,485 -1.03(-1.02%)
Feb 27, 2006 100.26 100.69 100.26 100.37 31,824 +0.04(+0.04%)
Feb 24, 2006 99.72 100.49 99.72 100.33 14,955 +0.39(+0.39%)
Feb 23, 2006 100.02 100.28 99.55 99.93 10,887 -0.18(-0.18%)
Feb 22, 2006 98.92 100.17 98.92 100.11 21,655 +1.96(+1.99%)
Feb 21, 2006 98.71 98.79 98.15 98.15 20,099 -0.35(-0.36%)
Feb 17, 2006 99.00 99.00 98.38 98.50 9,212 -0.40(-0.41%)
Feb 16, 2006 98.14 98.90 98.14 98.90 30,269 +0.83(+0.84%)
Feb 15, 2006 97.47 98.29 97.47 98.08 18,424 +0.65(+0.67%)
Feb 14, 2006 96.39 97.79 96.30 97.42 12,921 +1.09(+1.14%)
Feb 13, 2006 96.56 96.69 95.98 96.33 24,406 -0.30(-0.31%)
Feb 10, 2006 96.12 96.63 95.57 96.63 2,632 +0.34(+0.36%)
Feb 09, 2006 96.15 96.95 96.15 96.29 10,408 +0.29(+0.30%)
Feb 08, 2006 95.49 96.00 95.49 96.00 12,921 +0.54(+0.57%)
Feb 07, 2006 96.00 96.25 95.45 95.45 9,451 -0.62(-0.64%)
Feb 06, 2006 95.87 96.22 95.85 96.07 5,982 +0.20(+0.21%)
Feb 03, 2006 95.70 96.61 95.45 95.87 6,460 -0.38(-0.40%)
Feb 02, 2006 96.88 96.92 96.12 96.25 39,361 -0.79(-0.81%)
Feb 01, 2006 97.09 97.37 96.76 97.04 18,424 -0.27(-0.27%)
Jan 31, 2006 97.42 97.45 96.96 97.31 19,621 -0.10(-0.10%)
Jan 30, 2006 97.41 97.55 97.24 97.41 11,844 -0.30(-0.31%)
Jan 27, 2006 97.33 98.09 97.15 97.71 11,724 +0.28(+0.29%)
Jan 26, 2006 96.76 97.88 96.76 97.42 9,690 +1.75(+1.83%)
Jan 25, 2006 95.62 95.95 95.26 95.67 16,151 +0.18(+0.19%)
Jan 24, 2006 95.36 95.85 95.26 95.49 13,639 +0.38(+0.40%)
Jan 23, 2006 94.80 95.41 94.74 95.10 31,226 +0.47(+0.49%)
Jan 20, 2006 96.30 96.32 94.53 94.63 41,156 -2.01(-2.08%)
Jan 19, 2006 97.09 97.16 96.36 96.65 11,964 -0.24(-0.25%)
Jan 18, 2006 96.76 97.42 96.49 96.89 14,835 -0.23(-0.23%)
Jan 17, 2006 97.23 97.32 96.81 97.12 32,063 -0.84(-0.86%)
Jan 13, 2006 98.15 98.15 97.74 97.96 8,135 +0.02(+0.02%)
Jan 12, 2006 98.32 98.33 97.79 97.94 6,939 -0.53(-0.54%)
Jan 11, 2006 98.19 98.60 98.14 98.48 7,657 +0.51(+0.52%)
Jan 10, 2006 97.62 97.97 97.46 97.97 6,580 -0.19(-0.20%)
Jan 09, 2006 97.58 98.22 97.58 98.16 14,835 +0.55(+0.57%)
Jan 06, 2006 97.42 97.80 96.90 97.61 7,417 +0.50(+0.52%)
Jan 05, 2006 96.71 97.13 96.71 97.11 61,256 +0.28(+0.28%)
Jan 04, 2006 96.93 97.22 96.44 96.83 17,587 -0.22(-0.22%)
Jan 03, 2006 95.70 97.05 95.07 97.05 16,510 +1.39(+1.45%)
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%)
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.