US Financial Services Ishares ETF (NY: IYG )

167.39 -1.04 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 90.33 90.75 90.33 90.64 9,331 +0.56(+0.62%)
Feb 26, 2004 89.94 90.26 89.66 90.08 8,733 -0.03(-0.03%)
Feb 25, 2004 89.47 90.10 89.44 90.10 5,144 +0.59(+0.66%)
Feb 24, 2004 89.77 89.99 89.30 89.51 8,015 -0.34(-0.38%)
Feb 23, 2004 90.16 90.36 89.65 89.85 16,151 -0.20(-0.22%)
Feb 20, 2004 90.10 90.10 89.49 90.05 8,255 -0.64(-0.71%)
Feb 19, 2004 90.81 91.01 90.69 90.70 3,589 +0.19(+0.21%)
Feb 18, 2004 90.77 90.80 90.28 90.50 4,426 -0.35(-0.39%)
Feb 17, 2004 90.60 91.11 90.60 90.86 6,819 +0.71(+0.79%)
Feb 13, 2004 90.44 90.81 89.85 90.14 3,828 -0.16(-0.18%)
Feb 12, 2004 90.35 90.42 90.09 90.30 7,178 -0.27(-0.30%)
Feb 11, 2004 89.05 90.57 89.05 90.57 12,681 +1.52(+1.71%)
Feb 10, 2004 88.97 89.14 88.70 89.05 9,810 +0.23(+0.25%)
Feb 09, 2004 89.27 89.40 88.82 88.82 5,982 -0.29(-0.33%)
Feb 06, 2004 87.76 89.16 87.76 89.12 13,639 +1.49(+1.70%)
Feb 05, 2004 88.16 88.16 87.37 87.63 5,144 -0.34(-0.39%)
Feb 04, 2004 88.43 88.53 87.89 87.97 10,408 -0.74(-0.84%)
Feb 03, 2004 88.26 88.72 88.26 88.72 1,435 -0.38(-0.43%)
Feb 02, 2004 88.68 89.30 88.35 89.10 157,447 +0.48(+0.55%)
Jan 30, 2004 88.06 88.76 88.06 88.62 4,905 +0.63(+0.71%)
Jan 29, 2004 88.35 88.35 87.25 87.99 4,546 +0.15(+0.17%)
Jan 28, 2004 90.02 90.05 87.64 87.84 5,742 -1.76(-1.97%)
Jan 27, 2004 90.02 90.15 89.38 89.60 6,221 -0.59(-0.66%)
Jan 26, 2004 88.93 90.19 88.78 90.19 12,681 +1.14(+1.28%)
Jan 23, 2004 89.49 89.60 88.61 89.06 7,178 -0.31(-0.35%)
Jan 22, 2004 89.23 89.74 89.22 89.37 6,340 +0.22(+0.24%)
Jan 21, 2004 87.76 89.17 87.76 89.15 14,596 +1.20(+1.37%)
Jan 20, 2004 88.18 88.18 87.50 87.95 55,393 +0.18(+0.21%)
Jan 16, 2004 87.43 87.96 87.43 87.76 12,681 +0.42(+0.48%)
Jan 15, 2004 87.97 87.97 86.86 87.34 20,219 +0.76(+0.88%)
Jan 14, 2004 85.67 86.58 85.67 86.58 17,228 +0.96(+1.12%)
Jan 13, 2004 86.26 86.26 85.15 85.62 11,964 -0.39(-0.46%)
Jan 12, 2004 86.09 86.17 85.87 86.02 7,058 -0.53(-0.62%)
Jan 09, 2004 86.39 86.87 86.39 86.55 2,751 +0.12(+0.14%)
Jan 08, 2004 86.54 86.54 86.33 86.43 16,271 +0.23(+0.27%)
Jan 07, 2004 85.86 86.20 85.86 86.20 4,785 -0.14(-0.16%)
Jan 06, 2004 85.97 86.49 85.97 86.34 6,101 +0.25(+0.29%)
Jan 05, 2004 86.19 86.26 85.68 86.09 33,020 +0.52(+0.61%)
Jan 02, 2004 86.43 86.44 85.57 85.57 3,469 -0.70(-0.81%)
Dec 31, 2003 86.22 86.27 85.63 86.27 8,255 +0.38(+0.44%)
Dec 30, 2003 85.97 85.97 85.89 85.90 5,383 +0.01(+0.01%)
Dec 29, 2003 85.17 85.91 85.17 85.89 21,296 +1.10(+1.30%)
Dec 26, 2003 85.02 85.02 84.79 84.79 3,948 -0.14(-0.17%)
Dec 24, 2003 84.94 85.03 84.76 84.93 2,392 -0.18(-0.21%)
Dec 23, 2003 84.88 85.20 84.71 85.10 11,006 +0.70(+0.83%)
Dec 22, 2003 84.51 84.51 84.33 84.40 2,991 +0.25(+0.30%)
Dec 19, 2003 84.25 84.25 84.11 84.15 8,255 +0.34(+0.41%)
Dec 18, 2003 83.35 83.81 83.35 83.81 2,751 +0.53(+0.64%)
Dec 17, 2003 83.42 83.42 82.99 83.27 2,751 -0.23(-0.27%)
Dec 16, 2003 83.13 83.50 83.10 83.50 11,485 +0.57(+0.69%)
Dec 15, 2003 83.75 83.75 82.93 82.93 9,331 -0.36(-0.43%)
Dec 12, 2003 83.11 83.47 83.11 83.29 9,212 -0.32(-0.38%)
Dec 11, 2003 83.55 83.71 83.26 83.61 5,503 +0.94(+1.14%)
Dec 10, 2003 83.25 83.25 82.29 82.66 12,203 -0.74(-0.88%)
Dec 09, 2003 83.58 83.63 83.58 83.40 3,110 -0.94(-1.11%)
Dec 08, 2003 83.42 84.34 83.42 84.34 3,110 +0.86(+1.03%)
Dec 05, 2003 83.83 83.83 83.33 83.47 5,742 -0.65(-0.78%)
Dec 04, 2003 84.25 84.35 84.25 84.13 7,417 -0.08(-0.10%)
Dec 03, 2003 84.63 84.64 84.03 84.21 6,699 -0.19(-0.23%)
Dec 02, 2003 84.61 84.62 84.40 84.40 5,982 +0.19(+0.23%)
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.