US Financial Services Ishares ETF (NY: IYG )

186.02 USD -0.87 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 74.89 75.79 74.19 75.05 943,822 -0.20(-0.26%)
Aug 28, 2008 72.93 75.30 72.65 75.25 989,601 +3.17(+4.40%)
Aug 27, 2008 71.03 72.31 70.27 72.08 974,588 +1.24(+1.75%)
Aug 26, 2008 70.51 71.50 69.54 70.84 1,077,945 +0.41(+0.58%)
Aug 25, 2008 72.14 72.15 70.31 70.43 1,160,224 -2.15(-2.96%)
Aug 22, 2008 72.46 72.90 71.18 72.58 1,312,879 +2.20(+3.13%)
Aug 21, 2008 70.06 70.98 69.33 70.38 1,363,641 -0.92(-1.29%)
Aug 20, 2008 69.86 71.30 68.59 71.30 1,500,479 +1.34(+1.92%)
Aug 19, 2008 71.09 71.37 69.17 69.96 1,390,187 -2.27(-3.14%)
Aug 18, 2008 73.63 75.77 71.98 72.23 883,186 -2.62(-3.50%)
Aug 15, 2008 74.81 76.19 74.05 74.85 0 +0.83(+1.12%)
Aug 14, 2008 71.30 74.64 71.30 74.02 1,532,835 +1.89(+2.62%)
Aug 13, 2008 73.64 73.80 70.81 72.13 1,512,484 -2.34(-3.14%)
Aug 12, 2008 77.91 77.91 73.66 74.47 1,342,423 -4.28(-5.43%)
Aug 11, 2008 76.73 80.43 76.27 78.75 1,533,304 +2.02(+2.63%)
Aug 08, 2008 74.00 77.60 73.79 76.73 1,443,274 +2.26(+3.03%)
Aug 07, 2008 76.90 77.86 73.66 74.47 1,586,457 -3.43(-4.40%)
Aug 06, 2008 77.58 78.73 76.39 77.90 1,379,385 -0.53(-0.68%)
Aug 05, 2008 76.09 78.67 75.81 78.43 1,688,958 +3.32(+4.42%)
Aug 04, 2008 77.87 77.87 73.63 75.11 1,347,798 -1.14(-1.50%)
Aug 01, 2008 76.30 77.00 73.74 76.25 1,865,521 +0.60(+0.79%)
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%)
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.