US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 59.59 61.22 58.93 61.22 7,178 -0.21(-0.34%)
Sep 27, 2002 62.60 63.06 61.02 61.43 3,110 -1.21(-1.93%)
Sep 26, 2002 62.69 62.90 61.89 62.65 21,296 +1.42(+2.32%)
Sep 25, 2002 60.81 61.68 59.64 61.22 12,323 +1.42(+2.38%)
Sep 24, 2002 60.08 61.43 59.55 59.80 10,887 -1.31(-2.15%)
Sep 23, 2002 59.93 61.18 59.34 61.12 9,092 +0.03(+0.04%)
Sep 20, 2002 61.31 61.31 60.36 61.09 19,740 -0.13(-0.22%)
Sep 19, 2002 62.19 62.39 61.22 61.22 32,063 -2.84(-4.44%)
Sep 18, 2002 62.52 64.07 62.49 64.07 35,892 -0.05(-0.08%)
Sep 17, 2002 66.49 66.73 64.12 64.12 14,476 -1.42(-2.17%)
Sep 16, 2002 65.57 65.61 64.74 65.54 2,632 -0.24(-0.37%)
Sep 13, 2002 65.11 66.02 64.87 65.78 7,537 +0.28(+0.43%)
Sep 12, 2002 66.37 66.37 65.50 65.50 3,828 -2.05(-3.03%)
Sep 11, 2002 69.20 69.20 67.54 67.54 4,307 -0.48(-0.71%)
Sep 10, 2002 69.00 69.00 67.70 68.03 4,307 -1.13(-1.63%)
Sep 09, 2002 67.28 69.16 66.88 69.16 5,623 +1.45(+2.14%)
Sep 06, 2002 67.87 68.24 67.71 67.71 11,844 +0.97(+1.45%)
Sep 05, 2002 66.57 67.28 65.75 66.74 24,406 -1.20(-1.77%)
Sep 04, 2002 66.25 68.08 66.24 67.94 17,467 +1.70(+2.56%)
Sep 03, 2002 68.53 68.53 66.25 66.25 37,327 -3.34(-4.79%)
Aug 30, 2002 69.76 70.46 69.58 69.58 11,964 -0.17(-0.24%)
Aug 29, 2002 68.25 69.88 68.25 69.75 16,869 +0.49(+0.71%)
Aug 28, 2002 70.04 70.13 69.21 69.26 4,785 -1.25(-1.78%)
Aug 27, 2002 71.71 71.71 70.43 70.51 11,246 -0.62(-0.87%)
Aug 26, 2002 70.13 71.21 69.76 71.13 18,305 +1.25(+1.79%)
Aug 23, 2002 70.71 70.71 69.88 69.88 9,451 -1.13(-1.59%)
Aug 22, 2002 70.50 71.17 70.50 71.00 2,273 +0.29(+0.41%)
Aug 21, 2002 70.80 71.05 69.50 70.71 14,835 +0.79(+1.12%)
Aug 20, 2002 70.67 70.88 69.71 69.93 19,980 +0.34(+0.49%)
Aug 16, 2002 69.08 70.08 68.84 69.58 6,699 -0.49(-0.70%)
Aug 15, 2002 69.42 70.25 69.29 70.08 10,049 +0.66(+0.95%)
Aug 14, 2002 66.62 69.42 65.99 69.42 22,253 +2.70(+4.05%)
Aug 13, 2002 67.95 69.00 66.72 66.72 8,853 -1.28(-1.88%)
Aug 12, 2002 67.66 68.56 67.06 68.00 34,815 +3.05(+4.70%)
Aug 07, 2002 64.36 65.03 63.48 64.94 2,632 +1.09(+1.70%)
Aug 06, 2002 63.37 64.86 63.19 63.86 10,049 +1.88(+3.03%)
Aug 05, 2002 63.36 63.40 61.94 61.98 12,562 -1.76(-2.75%)
Aug 02, 2002 65.16 65.45 63.73 63.73 1,555 -2.08(-3.16%)
Aug 01, 2002 66.82 67.12 65.61 65.81 9,092 -1.30(-1.94%)
Jul 31, 2002 67.16 67.16 65.91 67.12 1,100,697 +0.74(+1.11%)
Jul 30, 2002 65.40 66.94 64.86 66.38 10,408 -0.12(-0.18%)
Jul 29, 2002 64.86 66.50 64.86 66.50 8,614 +4.06(+6.51%)
Jul 26, 2002 61.39 62.44 61.39 62.44 13,160 +1.25(+2.05%)
Jul 25, 2002 60.60 62.60 60.35 61.18 14,237 -0.25(-0.41%)
Jul 24, 2002 55.16 61.43 55.16 61.43 16,869 +3.59(+6.21%)
Jul 23, 2002 60.64 60.64 57.17 57.84 26,201 -3.89(-6.30%)
Jul 22, 2002 62.94 63.15 61.15 61.73 2,871 -2.01(-3.16%)
Jul 19, 2002 63.94 64.31 63.60 63.74 4,546 -3.49(-5.18%)
Jul 17, 2002 68.73 68.73 66.95 67.23 71,186 -1.24(-1.81%)
Jul 12, 2002 69.42 69.42 68.46 68.46 5,383 -0.91(-1.31%)
Jul 11, 2002 67.97 69.46 67.27 69.37 24,287 +0.79(+1.16%)
Jul 10, 2002 70.48 71.06 68.58 68.58 287,138 -2.44(-3.44%)
Jul 09, 2002 72.38 72.67 71.02 71.02 35,892 -1.42(-1.96%)
Jul 08, 2002 73.22 73.22 71.97 72.44 32,183 -0.23(-0.32%)
Jul 05, 2002 70.80 72.72 70.80 72.68 12,083 +3.10(+4.46%)
Jul 04, 2002 69.83 69.83 69.47 69.57 7,417 +0.00(+0.00%)
Jul 03, 2002 69.83 69.83 69.47 69.57 7,417 -1.21(-1.71%)
Jul 02, 2002 71.42 71.42 70.79 70.79 8,135 -1.54(-2.13%)
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.