US Financial Services Ishares ETF (NY: IYG )

187.15 USD +1.01 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 136.95 137.02 135.86 136.08 5,100 -0.18(-0.13%)
May 30, 2007 134.74 136.26 134.74 136.26 5,300 +0.73(+0.54%)
May 29, 2007 135.53 135.80 135.09 135.53 4,900 +0.29(+0.21%)
May 25, 2007 135.40 135.40 134.69 135.24 12,300 +0.15(+0.11%)
May 24, 2007 136.43 136.84 135.04 135.09 4,500 -1.24(-0.91%)
May 23, 2007 136.52 137.12 136.33 136.33 9,000 -0.09(-0.07%)
May 22, 2007 135.91 136.62 135.84 136.42 3,600 +0.40(+0.29%)
May 21, 2007 135.51 136.29 135.50 136.02 12,200 +0.20(+0.15%)
May 18, 2007 135.60 136.10 135.60 135.82 6,800 +0.60(+0.44%)
May 17, 2007 135.13 135.53 135.04 135.22 3,000 -0.22(-0.16%)
May 16, 2007 134.93 135.44 134.60 135.44 1,600 +1.82(+1.36%)
May 15, 2007 133.97 135.14 133.62 133.62 23,700 -0.25(-0.19%)
May 14, 2007 135.03 135.03 133.67 133.87 4,300 -0.97(-0.72%)
May 11, 2007 134.45 134.84 134.30 134.84 4,100 +1.14(+0.85%)
May 10, 2007 135.25 135.46 133.69 133.70 9,300 -2.12(-1.56%)
May 09, 2007 134.78 135.95 134.70 135.82 12,200 +0.86(+0.64%)
May 08, 2007 135.00 135.16 134.36 134.96 9,900 -0.31(-0.23%)
May 07, 2007 135.54 135.78 135.18 135.27 7,200 -0.11(-0.08%)
May 04, 2007 134.89 135.38 134.89 135.38 3,500 +0.77(+0.57%)
May 03, 2007 134.53 134.68 134.00 134.61 8,700 +0.83(+0.62%)
May 02, 2007 133.23 134.15 133.23 133.78 5,900 +0.73(+0.55%)
May 01, 2007 132.93 133.15 131.95 133.05 20,200 +0.54(+0.41%)
Apr 30, 2007 133.81 134.20 132.51 132.51 14,200 -1.05(-0.79%)
Apr 27, 2007 133.09 133.65 133.09 133.56 6,400 -0.38(-0.28%)
Apr 26, 2007 133.33 134.19 133.17 133.94 1,800 -0.23(-0.17%)
Apr 25, 2007 132.82 134.17 132.46 134.17 26,000 +1.88(+1.42%)
Apr 24, 2007 132.80 132.90 131.61 132.29 29,100 -0.75(-0.56%)
Apr 23, 2007 133.55 134.03 132.76 133.04 4,900 -0.56(-0.42%)
Apr 20, 2007 133.93 133.93 133.25 133.60 31,200 +0.64(+0.48%)
Apr 19, 2007 132.60 133.47 132.22 132.96 7,500 -0.22(-0.17%)
Apr 18, 2007 131.90 133.72 131.90 133.18 25,900 +1.58(+1.20%)
Apr 17, 2007 131.74 132.27 131.40 131.60 3,200 +0.01(+0.01%)
Apr 16, 2007 129.73 131.86 129.73 131.59 6,000 +3.23(+2.52%)
Apr 13, 2007 127.75 128.42 127.75 128.36 5,000 +0.58(+0.45%)
Apr 12, 2007 127.14 127.91 126.82 127.78 12,300 +0.01(+0.01%)
Apr 11, 2007 128.71 128.71 127.55 127.77 22,800 -1.15(-0.89%)
Apr 10, 2007 128.20 129.00 128.20 128.92 7,400 +0.47(+0.37%)
Apr 09, 2007 128.76 128.76 128.00 128.45 6,200 -0.14(-0.11%)
Apr 05, 2007 127.93 128.59 127.79 128.59 6,400 +0.32(+0.25%)
Apr 04, 2007 128.59 128.59 128.14 128.27 17,700 -0.24(-0.19%)
Apr 03, 2007 128.09 128.62 127.67 128.51 10,100 +1.56(+1.23%)
Apr 02, 2007 127.58 127.58 126.07 126.95 9,000 -0.88(-0.69%)
Mar 30, 2007 128.60 128.93 127.10 127.83 55,000 -0.38(-0.30%)
Mar 29, 2007 128.65 128.65 127.45 128.21 7,900 +0.75(+0.59%)
Mar 28, 2007 128.35 128.35 127.25 127.46 8,400 -1.71(-1.32%)
Mar 27, 2007 129.72 129.72 129.03 129.17 5,100 -0.82(-0.63%)
Mar 26, 2007 130.65 130.65 128.83 129.99 17,400 -0.55(-0.42%)
Mar 23, 2007 130.15 130.82 130.15 130.54 3,700 -0.55(-0.42%)
Mar 22, 2007 132.15 132.19 130.87 131.09 39,400 -0.99(-0.75%)
Mar 21, 2007 128.83 132.62 128.58 132.08 29,500 +3.68(+2.87%)
Mar 20, 2007 127.68 128.70 127.68 128.40 2,600 +1.06(+0.83%)
Mar 19, 2007 127.30 127.64 126.85 127.34 17,100 +1.39(+1.10%)
Mar 16, 2007 127.20 127.60 125.72 125.95 4,900 -1.03(-0.81%)
Mar 15, 2007 127.22 127.72 126.49 126.98 9,300 +1.28(+1.02%)
Mar 14, 2007 125.09 126.04 122.97 125.70 59,000 +1.02(+0.82%)
Mar 13, 2007 129.13 128.00 124.68 124.68 22,500 -4.45(-3.45%)
Mar 12, 2007 128.50 129.20 128.28 129.13 4,800 -0.11(-0.09%)
Mar 09, 2007 129.89 129.92 128.55 129.24 15,800 +0.31(+0.24%)
Mar 08, 2007 129.40 129.82 128.69 128.93 2,600 +1.13(+0.88%)
Mar 07, 2007 128.45 128.85 127.80 127.80 70,800 -0.79(-0.61%)
Mar 06, 2007 127.60 128.92 126.87 128.59 25,900 +2.98(+2.37%)
Mar 05, 2007 127.02 127.91 125.61 125.61 28,700 -2.41(-1.88%)
Mar 02, 2007 128.80 129.79 128.02 128.02 95,500 -1.68(-1.30%)
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.