US Financial Services Ishares ETF (NY: IYG )

150.04 +1.82 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 123.98 123.98 119.40 119.56 34,400 -2.62(-2.14%)
Jul 30, 2007 120.71 122.65 119.88 122.18 22,300 +2.48(+2.07%)
Jul 27, 2007 121.09 122.81 119.70 119.70 44,700 -1.31(-1.08%)
Jul 26, 2007 121.62 122.68 119.29 121.01 70,800 -3.49(-2.80%)
Jul 25, 2007 124.60 125.19 122.70 124.50 55,100 +1.04(+0.84%)
Jul 24, 2007 126.10 126.18 122.87 123.46 59,200 -3.99(-3.13%)
Jul 23, 2007 128.23 128.38 127.39 127.45 22,100 -0.21(-0.16%)
Jul 20, 2007 129.88 130.01 127.14 127.66 32,200 -2.27(-1.75%)
Jul 19, 2007 131.47 131.56 129.38 129.93 84,600 -0.58(-0.44%)
Jul 18, 2007 131.17 131.66 129.19 130.51 47,000 -2.27(-1.71%)
Jul 17, 2007 133.19 133.24 132.78 132.78 3,900 +0.59(+0.45%)
Jul 16, 2007 132.40 133.29 132.01 132.19 2,200 -0.26(-0.20%)
Jul 13, 2007 132.21 132.84 131.80 132.45 42,200 +0.12(+0.09%)
Jul 12, 2007 130.19 132.36 130.12 132.33 29,900 +3.13(+2.42%)
Jul 11, 2007 128.70 129.50 128.05 129.20 37,200 +0.73(+0.57%)
Jul 10, 2007 130.36 130.36 128.45 128.47 20,700 -2.89(-2.20%)
Jul 09, 2007 131.78 131.78 131.07 131.36 8,100 -0.35(-0.27%)
Jul 06, 2007 131.32 131.89 130.91 131.71 13,700 +0.38(+0.29%)
Jul 05, 2007 131.70 131.90 130.95 131.33 9,600 -0.88(-0.67%)
Jul 03, 2007 131.92 132.42 131.75 132.21 11,400 +1.11(+0.85%)
Jul 02, 2007 130.21 131.10 130.21 131.10 10,600 +1.45(+1.12%)
Jun 29, 2007 131.18 131.61 128.68 129.65 61,500 -1.20(-0.92%)
Jun 28, 2007 130.95 131.67 130.20 130.85 151,600 -1.08(-0.82%)
Jun 27, 2007 129.56 131.93 129.53 131.93 71,200 +2.16(+1.66%)
Jun 26, 2007 131.46 131.82 129.77 129.77 34,800 -1.02(-0.78%)
Jun 25, 2007 131.97 132.79 130.44 130.79 32,500 -1.28(-0.97%)
Jun 22, 2007 133.67 133.67 131.61 132.07 23,500 -2.02(-1.51%)
Jun 21, 2007 133.85 134.25 132.48 134.09 10,700 +0.04(+0.03%)
Jun 20, 2007 136.50 136.50 134.05 134.05 20,700 -1.91(-1.40%)
Jun 19, 2007 135.77 136.19 135.52 135.96 11,900 +0.25(+0.18%)
Jun 18, 2007 135.90 135.90 135.46 135.71 2,200 +0.08(+0.06%)
Jun 15, 2007 136.24 136.38 135.56 135.63 2,500 +0.76(+0.56%)
Jun 14, 2007 134.72 135.51 134.72 134.87 2,300 -0.26(-0.19%)
Jun 13, 2007 133.41 135.13 133.41 135.13 3,100 +1.93(+1.45%)
Jun 12, 2007 134.30 134.62 133.20 133.20 7,600 -1.14(-0.85%)
Jun 11, 2007 133.52 134.84 133.49 134.34 1,600 +0.60(+0.45%)
Jun 08, 2007 132.40 133.74 132.26 133.74 16,600 +1.77(+1.34%)
Jun 07, 2007 133.85 134.57 131.97 131.97 10,100 -2.52(-1.87%)
Jun 06, 2007 134.86 135.06 134.08 134.49 20,500 -1.10(-0.81%)
Jun 05, 2007 136.00 136.01 135.35 135.59 16,700 -0.82(-0.60%)
Jun 04, 2007 136.27 136.44 136.05 136.41 2,300 -0.19(-0.14%)
Jun 01, 2007 136.40 136.80 136.14 136.60 2,900 +0.52(+0.38%)
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%)
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.