US Financial Services Ishares ETF (NY: IYG )

160.35 +0.65 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 91.15 91.15 90.30 90.52 16,749 -0.57(-0.62%)
Feb 25, 2005 90.44 91.40 90.28 91.09 8,853 +0.82(+0.91%)
Feb 24, 2005 89.88 90.54 89.87 90.27 9,810 +0.34(+0.38%)
Feb 23, 2005 89.52 90.17 89.52 89.93 6,460 +0.55(+0.62%)
Feb 22, 2005 90.27 90.40 89.37 89.38 9,331 -1.31(-1.45%)
Feb 18, 2005 91.69 91.69 90.66 90.69 6,819 -1.09(-1.18%)
Feb 17, 2005 92.74 92.74 91.77 91.77 55,393 -0.84(-0.90%)
Feb 16, 2005 92.90 92.90 92.52 92.61 33,619 -0.50(-0.54%)
Feb 15, 2005 93.15 93.21 92.91 93.11 33,260 +0.13(+0.14%)
Feb 14, 2005 92.78 93.07 92.78 92.98 7,178 +0.16(+0.17%)
Feb 11, 2005 92.33 93.01 92.10 92.82 46,061 +0.46(+0.50%)
Feb 10, 2005 92.69 92.69 92.28 92.36 2,871 -0.18(-0.20%)
Feb 09, 2005 93.15 93.24 92.51 92.54 8,135 -0.44(-0.48%)
Feb 08, 2005 93.30 93.51 92.99 92.99 4,665 -0.36(-0.39%)
Feb 07, 2005 93.40 93.66 93.29 93.35 2,392 -0.06(-0.06%)
Feb 04, 2005 92.65 93.40 92.65 93.40 14,117 +0.86(+0.93%)
Feb 03, 2005 92.61 92.61 92.17 92.54 5,742 -0.23(-0.25%)
Feb 02, 2005 92.54 92.92 92.54 92.78 4,187 -0.14(-0.15%)
Feb 01, 2005 92.28 93.32 92.28 92.92 25,603 +1.15(+1.26%)
Jan 31, 2005 91.44 91.84 91.27 91.77 3,828 +1.16(+1.28%)
Jan 28, 2005 91.01 91.11 90.38 90.60 7,896 -0.17(-0.18%)
Jan 27, 2005 91.06 91.21 90.77 90.77 3,349 -0.30(-0.33%)
Jan 26, 2005 90.98 91.17 90.75 91.07 5,264 +0.37(+0.41%)
Jan 25, 2005 91.31 91.31 90.70 90.70 4,187 +0.03(+0.03%)
Jan 24, 2005 90.94 91.19 90.68 90.68 8,853 -0.03(-0.03%)
Jan 21, 2005 91.27 91.41 90.60 90.70 4,426 -0.43(-0.47%)
Jan 20, 2005 91.23 91.48 90.94 91.13 7,058 -0.48(-0.52%)
Jan 19, 2005 92.50 92.56 91.61 91.61 10,767 -1.09(-1.17%)
Jan 18, 2005 91.31 92.75 91.07 92.69 27,756 +1.42(+1.56%)
Jan 14, 2005 91.37 91.50 91.16 91.27 2,153 +0.05(+0.06%)
Jan 13, 2005 92.15 92.15 91.05 91.22 2,871 -0.79(-0.85%)
Jan 12, 2005 92.28 92.28 91.47 92.01 13,399 -0.18(-0.20%)
Jan 11, 2005 92.24 92.52 92.01 92.19 7,417 -0.22(-0.24%)
Jan 10, 2005 92.55 92.96 92.32 92.41 5,503 -0.22(-0.23%)
Jan 07, 2005 93.36 93.36 92.59 92.63 6,101 -0.40(-0.43%)
Jan 06, 2005 93.12 93.36 92.87 93.03 12,681 +0.48(+0.51%)
Jan 05, 2005 92.75 93.23 92.55 92.55 31,106 -0.27(-0.29%)
Jan 04, 2005 94.28 94.39 92.82 92.82 4,307 -1.03(-1.10%)
Jan 03, 2005 94.45 95.02 93.85 93.85 7,896 -0.73(-0.77%)
Dec 31, 2004 94.47 94.76 94.33 94.57 2,273 +0.01(+0.01%)
Dec 30, 2004 94.63 94.68 94.47 94.57 4,067 +0.30(+0.32%)
Dec 29, 2004 94.25 94.31 94.03 94.27 6,819 -0.10(-0.11%)
Dec 28, 2004 94.24 94.47 94.17 94.37 4,546 +0.31(+0.33%)
Dec 27, 2004 94.53 94.53 93.96 94.06 8,614 -0.41(-0.43%)
Dec 23, 2004 94.49 94.71 94.38 94.47 7,537 -0.33(-0.35%)
Dec 22, 2004 94.88 94.93 94.61 94.80 3,230 +0.69(+0.74%)
Dec 21, 2004 93.26 94.14 93.24 94.11 5,742 +1.04(+1.11%)
Dec 20, 2004 93.45 93.66 92.93 93.07 4,187 -0.01(-0.01%)
Dec 17, 2004 93.28 93.36 92.94 93.08 1,674 -0.60(-0.64%)
Dec 16, 2004 93.61 93.81 93.43 93.68 3,349 -0.47(-0.50%)
Dec 15, 2004 93.65 94.15 93.65 94.15 5,862 +0.52(+0.55%)
Dec 14, 2004 93.58 93.63 93.32 93.63 6,101 +0.39(+0.42%)
Dec 13, 2004 92.73 93.39 92.68 93.24 10,408 +0.67(+0.72%)
Dec 10, 2004 92.28 92.57 92.09 92.57 10,528 +0.29(+0.32%)
Dec 09, 2004 91.86 92.28 91.49 92.28 2,871 +0.30(+0.33%)
Dec 08, 2004 91.90 92.09 91.72 91.98 4,546 +0.27(+0.29%)
Dec 07, 2004 92.69 92.70 91.66 91.71 3,948 -0.98(-1.06%)
Dec 06, 2004 92.61 92.85 92.08 92.69 11,485 +0.21(+0.23%)
Dec 03, 2004 92.60 92.99 92.28 92.48 14,955 -0.33(-0.35%)
Dec 02, 2004 92.86 93.25 92.78 92.80 6,819 -0.22(-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.