US Financial Services Ishares ETF (NY: IYG )

164.94 -2.96 (-1.76%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 78.28 78.28 75.54 75.76 357,487 -3.47(-4.38%)
Feb 28, 2008 81.35 81.35 79.01 79.23 362,482 -2.43(-2.98%)
Feb 27, 2008 79.99 82.51 79.99 81.66 298,025 +0.70(+0.87%)
Feb 26, 2008 81.48 82.05 79.91 80.96 891,325 -0.06(-0.07%)
Feb 25, 2008 80.62 81.29 78.72 81.02 1,074,136 +0.64(+0.80%)
Feb 22, 2008 79.75 80.39 77.46 80.38 783,289 +1.16(+1.46%)
Feb 21, 2008 81.08 81.29 78.98 79.22 659,849 -1.21(-1.51%)
Feb 20, 2008 78.57 80.88 78.03 80.43 692,960 +1.27(+1.60%)
Feb 19, 2008 83.12 83.12 78.82 79.16 527,868 -1.01(-1.26%)
Feb 18, 2008 78.60 80.17 78.53 80.17 0 +0.00(+0.00%)
Feb 15, 2008 78.60 80.17 78.53 80.17 521,754 +0.44(+0.56%)
Feb 14, 2008 81.52 81.84 79.68 79.73 580,114 -1.96(-2.39%)
Feb 13, 2008 80.87 84.04 79.90 81.69 108,440 +0.73(+0.90%)
Feb 12, 2008 80.37 82.35 79.89 80.96 458,548 +0.79(+0.98%)
Feb 11, 2008 81.31 81.31 79.40 80.17 433,465 -0.64(-0.80%)
Feb 08, 2008 82.04 82.40 79.87 80.82 189,152 -1.50(-1.82%)
Feb 07, 2008 80.72 83.68 80.53 82.31 186,998 +1.48(+1.83%)
Feb 06, 2008 82.73 83.22 80.79 80.83 118,382 -1.14(-1.39%)
Feb 05, 2008 85.26 85.26 81.97 81.97 153,020 -3.97(-4.62%)
Feb 04, 2008 87.92 87.92 85.56 85.94 162,592 -2.74(-3.09%)
Feb 01, 2008 86.61 88.72 86.45 88.68 475,515 +1.98(+2.28%)
Jan 31, 2008 82.80 87.65 81.98 86.70 690,558 +2.70(+3.21%)
Jan 30, 2008 84.26 87.40 83.52 84.00 398,969 -0.73(-0.86%)
Jan 29, 2008 84.55 84.84 82.63 84.73 372,442 +1.25(+1.49%)
Jan 28, 2008 81.05 83.48 79.88 83.48 380,368 +2.76(+3.42%)
Jan 25, 2008 83.51 84.19 80.11 80.72 287,856 -1.90(-2.30%)
Jan 24, 2008 82.49 83.27 81.49 82.62 307,100 +0.87(+1.06%)
Jan 23, 2008 74.27 82.34 73.84 81.75 483,971 +5.70(+7.50%)
Jan 22, 2008 71.93 78.08 69.98 76.05 530,842 +2.11(+2.86%)
Jan 21, 2008 75.46 75.76 72.37 73.94 0 +0.00(+0.00%)
Jan 18, 2008 75.46 75.76 72.37 73.94 691,297 -1.00(-1.34%)
Jan 17, 2008 78.59 78.59 74.46 74.94 423,008 -3.47(-4.42%)
Jan 16, 2008 77.35 80.13 77.24 78.41 597,113 +1.06(+1.37%)
Jan 15, 2008 79.14 79.14 77.21 77.35 266,799 -3.39(-4.20%)
Jan 14, 2008 80.47 83.37 79.45 80.74 236,889 +0.69(+0.87%)
Jan 11, 2008 79.31 81.56 78.53 80.05 481,315 -0.18(-0.22%)
Jan 10, 2008 76.75 81.39 76.45 80.22 555,968 +1.87(+2.39%)
Jan 09, 2008 76.84 78.35 74.98 78.35 591,505 +1.25(+1.63%)
Jan 08, 2008 80.89 81.08 76.91 77.10 690,687 -3.24(-4.04%)
Jan 07, 2008 80.88 81.29 78.94 80.34 1,082,750 +0.15(+0.19%)
Jan 04, 2008 81.60 81.77 79.82 80.19 694,946 -2.50(-3.02%)
Jan 03, 2008 84.08 84.08 82.66 82.69 540,538 -0.79(-0.94%)
Jan 02, 2008 85.39 85.76 83.21 83.47 971,544 -1.90(-2.22%)
Jan 01, 2008 84.62 86.28 84.08 85.37 0 +0.00(+0.00%)
Dec 31, 2007 84.62 86.28 84.08 85.37 489,451 +0.50(+0.59%)
Dec 28, 2007 86.47 86.47 84.47 84.87 598,683 -0.56(-0.66%)
Dec 27, 2007 86.74 86.81 85.32 85.43 614,117 -2.37(-2.70%)
Dec 26, 2007 87.55 87.95 86.97 87.80 516,011 -0.30(-0.34%)
Dec 24, 2007 86.24 88.33 86.24 88.10 216,936 +1.10(+1.26%)
Dec 21, 2007 86.75 87.00 85.41 87.00 430,109 +1.84(+2.16%)
Dec 20, 2007 86.61 86.61 83.96 85.16 601,483 -0.38(-0.44%)
Dec 19, 2007 85.71 87.19 84.98 85.54 577,654 -0.01(-0.01%)
Dec 18, 2007 86.38 86.38 84.22 85.55 491,365 -0.28(-0.32%)
Dec 17, 2007 85.69 87.17 85.44 85.82 232,701 -0.79(-0.92%)
Dec 14, 2007 87.05 88.67 86.52 86.62 520,438 -1.38(-1.57%)
Dec 13, 2007 87.37 88.07 85.71 88.00 425,443 -0.28(-0.32%)
Dec 12, 2007 91.95 92.21 86.46 88.28 848,015 -1.17(-1.31%)
Dec 11, 2007 93.84 94.68 89.30 89.45 644,625 -4.88(-5.17%)
Dec 10, 2007 92.79 94.74 92.79 94.33 332,482 +2.36(+2.56%)
Dec 07, 2007 93.54 93.54 91.86 91.98 416,350 -1.21(-1.30%)
Dec 06, 2007 90.86 93.20 90.56 93.19 283,238 +2.39(+2.63%)
Dec 05, 2007 90.40 90.99 89.35 90.80 538,384 +1.75(+1.96%)
Dec 04, 2007 89.32 89.94 88.82 89.05 113,958 -1.66(-1.83%)
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.