US Financial Services Ishares ETF (NY: IYG )

198.53 USD +0.67 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 76.80 77.28 74.78 75.65 2,270,127 -1.17(-1.52%)
Jul 30, 2008 76.47 77.85 74.16 76.82 3,207,258 +1.85(+2.47%)
Jul 29, 2008 74.97 74.97 68.97 74.97 3,299,443 +5.48(+7.89%)
Jul 28, 2008 73.00 74.50 69.06 69.49 2,279,904 -3.32(-4.56%)
Jul 25, 2008 73.42 74.84 71.29 72.81 3,293,187 -0.69(-0.94%)
Jul 24, 2008 78.77 78.89 72.93 73.50 2,895,970 -4.80(-6.13%)
Jul 23, 2008 77.00 81.04 76.51 78.30 3,729,406 +0.86(+1.11%)
Jul 22, 2008 70.46 77.48 68.94 77.44 2,954,524 +5.49(+7.63%)
Jul 21, 2008 74.26 75.28 71.68 71.95 2,340,474 -0.97(-1.33%)
Jul 18, 2008 73.72 73.97 70.39 72.92 2,207,722 +1.73(+2.43%)
Jul 17, 2008 69.87 72.92 67.56 71.19 3,994,429 +4.81(+7.25%)
Jul 16, 2008 59.60 66.49 59.28 66.38 2,933,719 +8.26(+14.21%)
Jul 15, 2008 58.44 61.50 56.09 58.12 3,684,830 -1.74(-2.91%)
Jul 14, 2008 65.31 66.15 59.86 59.86 2,263,790 -3.84(-6.03%)
Jul 11, 2008 63.52 65.65 61.99 63.70 1,238,145 -1.70(-2.60%)
Jul 10, 2008 65.01 66.70 63.93 65.40 1,091,034 -0.37(-0.56%)
Jul 09, 2008 69.96 70.28 65.53 65.77 772,973 -3.89(-5.58%)
Jul 08, 2008 65.68 69.73 64.71 69.66 908,784 +4.14(+6.32%)
Jul 07, 2008 68.97 69.37 64.42 65.52 479,185 -2.54(-3.73%)
Jul 04, 2008 69.33 69.50 67.34 68.06 358,358 +0.00(+0.00%)
Jul 03, 2008 69.33 69.50 67.34 68.06 358,358 -0.41(-0.60%)
Jul 02, 2008 70.00 71.21 68.46 68.47 489,231 -1.30(-1.86%)
Jul 01, 2008 67.76 70.07 66.90 69.77 642,677 +0.82(+1.19%)
Jun 30, 2008 70.50 70.84 68.89 68.95 468,269 -1.63(-2.31%)
Jun 27, 2008 71.53 72.47 69.68 70.58 372,657 -1.15(-1.60%)
Jun 26, 2008 73.30 73.39 71.68 71.73 232,107 -3.27(-4.36%)
Jun 25, 2008 75.60 77.79 74.69 75.00 353,511 -0.54(-0.71%)
Jun 24, 2008 73.65 76.44 73.21 75.54 268,980 +1.38(+1.86%)
Jun 23, 2008 76.61 76.61 74.00 74.16 183,468 -2.06(-2.70%)
Jun 20, 2008 76.20 78.07 75.60 76.22 253,660 -1.80(-2.31%)
Jun 19, 2008 77.70 78.13 75.64 78.02 249,021 +0.11(+0.14%)
Jun 18, 2008 77.72 78.69 76.43 77.91 182,757 -0.89(-1.13%)
Jun 17, 2008 81.82 82.39 78.79 78.80 162,659 -2.31(-2.85%)
Jun 16, 2008 79.58 81.98 79.09 81.11 258,186 +1.09(+1.36%)
Jun 13, 2008 78.98 80.02 77.78 80.02 162,072 +1.64(+2.09%)
Jun 12, 2008 77.18 79.70 77.18 78.38 314,415 +1.22(+1.58%)
Jun 11, 2008 79.55 79.70 76.60 77.16 327,822 -2.33(-2.93%)
Jun 10, 2008 80.06 80.54 77.64 79.49 323,996 +0.59(+0.75%)
Jun 09, 2008 80.78 81.47 77.67 78.90 199,651 -2.00(-2.47%)
Jun 06, 2008 84.06 84.06 80.90 80.90 257,027 -4.20(-4.94%)
Jun 05, 2008 83.82 85.30 83.82 85.10 219,019 +1.66(+1.99%)
Jun 04, 2008 84.14 85.30 83.03 83.44 217,424 -0.91(-1.08%)
Jun 03, 2008 85.93 85.96 83.04 84.35 359,667 -0.85(-1.00%)
Jun 02, 2008 86.44 86.57 84.19 85.20 179,315 -1.52(-1.75%)
May 30, 2008 88.14 88.18 86.72 86.72 132,837 -0.90(-1.03%)
May 29, 2008 86.10 88.36 86.10 87.62 332,816 +1.59(+1.85%)
May 28, 2008 87.00 87.40 84.69 86.03 400,426 -0.63(-0.72%)
May 27, 2008 86.00 86.91 85.60 86.66 219,949 +0.68(+0.79%)
May 26, 2008 87.36 87.36 85.85 85.98 0 +0.00(+0.00%)
May 23, 2008 87.36 87.36 85.85 85.98 227,010 -1.62(-1.85%)
May 22, 2008 87.10 88.53 86.45 87.60 475,364 +0.94(+1.08%)
May 21, 2008 89.05 89.47 86.47 86.66 459,558 -2.46(-2.76%)
May 20, 2008 90.26 90.26 88.69 89.12 169,391 -2.00(-2.19%)
May 19, 2008 92.00 93.26 90.90 91.12 118,851 -0.84(-0.91%)
May 16, 2008 93.71 93.71 91.24 91.96 190,785 -1.29(-1.38%)
May 15, 2008 92.00 93.34 91.37 93.25 313,126 +1.12(+1.22%)
May 14, 2008 92.40 92.74 91.93 92.13 222,271 +0.64(+0.70%)
May 13, 2008 93.80 93.80 91.32 91.49 143,184 -1.74(-1.87%)
May 12, 2008 92.12 93.23 91.56 93.23 160,167 +1.79(+1.96%)
May 09, 2008 91.36 93.11 91.06 91.44 129,541 -0.64(-0.70%)
May 08, 2008 93.20 93.23 90.98 92.08 206,562 -1.05(-1.13%)
May 07, 2008 97.39 97.60 93.02 93.13 236,855 -3.51(-3.63%)
May 06, 2008 94.64 96.95 93.72 96.64 245,626 +0.80(+0.83%)
May 05, 2008 96.74 97.04 95.51 95.84 286,882 -1.15(-1.19%)
May 02, 2008 98.21 99.10 96.27 96.99 311,194 +0.11(+0.11%)
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.