US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 85.84 86.34 85.49 86.24 23,449 +0.62(+0.72%)
Jun 29, 2004 85.55 85.85 85.26 85.62 25,004 -0.50(-0.58%)
Jun 28, 2004 86.38 86.59 86.12 86.12 7,417 +0.03(+0.03%)
Jun 25, 2004 86.30 86.99 86.10 86.10 8,374 -0.83(-0.96%)
Jun 24, 2004 87.14 87.19 86.89 86.93 12,083 +0.30(+0.35%)
Jun 23, 2004 86.11 86.63 85.91 86.63 3,589 +0.37(+0.43%)
Jun 22, 2004 85.92 86.32 85.82 86.26 1,914 +0.38(+0.44%)
Jun 21, 2004 86.47 86.49 85.88 85.88 1,435 -0.38(-0.44%)
Jun 18, 2004 86.07 86.43 86.07 86.26 1,674 +0.47(+0.55%)
Jun 17, 2004 85.92 85.92 85.55 85.79 2,033 -0.13(-0.15%)
Jun 16, 2004 86.01 86.22 85.92 85.92 3,230 +0.23(+0.26%)
Jun 15, 2004 86.38 86.38 85.69 85.69 6,580 +0.05(+0.06%)
Jun 14, 2004 86.47 86.47 85.50 85.64 4,426 -0.84(-0.97%)
Jun 10, 2004 86.76 86.76 86.44 86.48 6,221 -0.12(-0.14%)
Jun 09, 2004 87.29 87.29 86.56 86.59 3,469 -0.76(-0.87%)
Jun 08, 2004 86.93 87.35 86.84 87.35 4,905 +0.13(+0.14%)
Jun 07, 2004 86.55 87.23 86.55 87.23 2,392 +1.10(+1.28%)
Jun 04, 2004 85.88 86.34 85.88 86.12 3,110 +0.73(+0.85%)
Jun 03, 2004 85.91 85.97 85.38 85.40 3,230 -0.86(-1.00%)
Jun 02, 2004 86.17 86.34 85.44 86.26 5,623 +0.65(+0.76%)
Jun 01, 2004 85.80 86.01 85.28 85.61 7,058 -0.48(-0.55%)
May 28, 2004 86.18 86.22 85.99 86.08 1,674 -0.17(-0.19%)
May 27, 2004 86.22 86.55 85.53 86.25 6,221 +0.16(+0.18%)
May 26, 2004 85.41 86.19 85.41 86.09 4,307 +0.55(+0.64%)
May 25, 2004 83.93 85.54 83.93 85.54 5,503 +1.13(+1.34%)
May 24, 2004 84.29 84.58 83.97 84.41 5,742 +0.46(+0.55%)
May 21, 2004 83.67 84.33 83.67 83.95 4,187 +0.34(+0.41%)
May 20, 2004 83.29 83.63 83.29 83.61 1,435 +0.57(+0.68%)
May 19, 2004 83.79 84.54 83.04 83.04 2,991 +0.03(+0.03%)
May 18, 2004 82.91 83.27 82.91 83.02 7,776 +0.81(+0.99%)
May 17, 2004 82.33 82.54 81.88 82.20 11,365 -1.20(-1.44%)
May 14, 2004 83.50 83.68 82.97 83.41 5,264 +0.08(+0.10%)
May 13, 2004 82.75 84.32 82.75 83.32 6,699 +0.61(+0.74%)
May 12, 2004 82.20 82.71 81.19 82.71 2,392 +0.72(+0.88%)
May 11, 2004 82.08 82.35 81.75 82.00 5,144 +0.54(+0.67%)
May 10, 2004 81.37 81.86 80.60 81.45 34,097 -1.17(-1.42%)
May 07, 2004 83.79 84.34 82.49 82.62 24,646 -2.16(-2.55%)
May 06, 2004 85.26 85.26 84.08 84.79 6,221 -0.84(-0.99%)
May 05, 2004 85.55 85.83 85.55 85.63 6,460 +0.46(+0.54%)
May 04, 2004 84.75 85.26 84.75 85.17 2,632 +0.38(+0.45%)
May 03, 2004 84.02 84.79 84.02 84.79 3,708 +0.70(+0.83%)
Apr 30, 2004 84.46 84.59 83.96 84.08 8,733 -0.33(-0.40%)
Apr 29, 2004 84.22 85.52 83.83 84.42 8,135 -0.42(-0.49%)
Apr 28, 2004 85.26 85.26 84.71 84.84 55,274 -0.84(-0.98%)
Apr 27, 2004 85.87 86.43 85.60 85.67 2,751 +0.11(+0.13%)
Apr 26, 2004 85.73 85.79 85.56 85.56 2,392 +0.02(+0.02%)
Apr 23, 2004 85.63 85.79 85.09 85.55 4,187 -0.59(-0.68%)
Apr 22, 2004 84.84 86.32 84.68 86.13 25,363 +1.63(+1.93%)
Apr 21, 2004 84.38 84.88 84.18 84.50 24,047 -0.64(-0.76%)
Apr 20, 2004 86.22 86.30 85.15 85.15 7,298 -0.83(-0.96%)
Apr 19, 2004 86.30 86.30 85.51 85.97 44,027 -0.53(-0.61%)
Apr 16, 2004 85.71 86.50 85.59 86.50 4,426 +1.40(+1.65%)
Apr 15, 2004 85.71 85.97 84.59 85.10 30,747 -0.45(-0.53%)
Apr 14, 2004 86.09 86.76 85.38 85.55 40,558 -1.67(-1.92%)
Apr 13, 2004 88.97 88.97 86.99 87.22 5,024 -1.76(-1.98%)
Apr 12, 2004 89.03 89.43 88.98 88.98 23,090 +0.53(+0.60%)
Apr 08, 2004 89.43 89.48 88.45 88.45 6,580 -0.89(-1.00%)
Apr 07, 2004 89.38 89.38 88.76 89.34 3,110 +0.03(+0.04%)
Apr 06, 2004 89.02 89.40 89.02 89.31 5,742 +0.38(+0.43%)
Apr 05, 2004 89.06 89.06 88.58 88.92 20,937 -0.18(-0.20%)
Apr 02, 2004 90.44 90.62 88.88 89.10 20,099 -0.96(-1.07%)
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.