US Financial Services Ishares ETF (NY: IYG )

149.56 -0.80 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 103.85 103.88 103.22 103.70 9,400 -0.21(-0.20%)
Sep 29, 2004 103.70 103.91 103.26 103.91 2,600 +0.32(+0.31%)
Sep 28, 2004 103.00 103.59 102.75 103.59 3,500 +0.81(+0.79%)
Sep 27, 2004 102.84 103.23 102.78 102.78 7,500 -0.89(-0.86%)
Sep 24, 2004 103.00 103.67 102.90 103.67 5,500 +0.18(+0.17%)
Sep 23, 2004 104.10 104.29 103.49 103.49 14,100 -0.95(-0.91%)
Sep 22, 2004 105.65 105.65 104.44 104.44 13,500 -2.11(-1.98%)
Sep 21, 2004 105.90 106.55 105.70 106.55 1,700 +0.92(+0.87%)
Sep 20, 2004 106.15 106.15 105.46 105.63 4,900 -1.04(-0.97%)
Sep 17, 2004 107.10 107.10 106.62 106.67 2,700 -0.11(-0.10%)
Sep 16, 2004 106.45 106.87 106.45 106.78 1,500 +0.88(+0.83%)
Sep 15, 2004 106.54 106.54 105.90 105.90 3,200 -0.64(-0.60%)
Sep 14, 2004 106.46 106.75 106.27 106.54 5,600 +0.08(+0.08%)
Sep 13, 2004 106.58 106.76 106.40 106.46 3,300 +0.03(+0.03%)
Sep 10, 2004 106.10 106.49 105.94 106.43 1,000 +0.53(+0.50%)
Sep 09, 2004 106.30 106.34 105.59 105.90 2,000 -0.05(-0.05%)
Sep 08, 2004 106.78 106.80 105.95 105.95 5,800 -0.81(-0.76%)
Sep 07, 2004 106.19 107.09 106.19 106.76 5,100 +1.20(+1.14%)
Sep 03, 2004 105.61 105.89 105.56 105.56 3,100 -0.05(-0.05%)
Sep 02, 2004 104.79 105.62 104.46 105.61 4,800 +0.90(+0.86%)
Sep 01, 2004 105.25 105.32 104.56 104.71 900 -0.23(-0.22%)
Aug 31, 2004 104.60 104.94 104.10 104.94 4,700 +0.47(+0.45%)
Aug 30, 2004 105.07 105.07 104.47 104.47 5,300 -0.68(-0.65%)
Aug 27, 2004 104.94 105.15 104.59 105.15 2,600 +0.21(+0.20%)
Aug 26, 2004 104.59 105.00 104.59 104.94 97,600 +0.29(+0.28%)
Aug 25, 2004 103.75 104.72 103.68 104.65 2,600 +0.75(+0.72%)
Aug 24, 2004 103.99 103.99 103.53 103.90 7,900 +0.32(+0.31%)
Aug 23, 2004 103.82 103.82 103.39 103.58 2,300 -0.20(-0.19%)
Aug 20, 2004 103.18 103.80 103.18 103.78 6,900 +0.88(+0.86%)
Aug 19, 2004 102.77 103.06 102.77 102.90 2,700 -0.39(-0.38%)
Aug 18, 2004 102.19 103.29 102.19 103.29 5,200 +1.08(+1.06%)
Aug 17, 2004 102.16 102.45 102.16 102.21 5,200 +0.98(+0.97%)
Aug 16, 2004 100.10 101.40 100.10 101.23 5,700 +1.35(+1.35%)
Aug 13, 2004 100.00 100.06 99.54 99.88 3,400 -0.14(-0.14%)
Aug 12, 2004 100.22 100.22 99.85 100.02 1,800 -0.40(-0.40%)
Aug 11, 2004 99.80 100.45 99.80 100.42 3,100 +0.43(+0.43%)
Aug 10, 2004 99.27 100.06 99.27 99.99 2,600 +1.17(+1.18%)
Aug 09, 2004 98.95 99.08 98.60 98.82 4,500 +0.16(+0.16%)
Aug 06, 2004 99.59 99.59 98.60 98.66 5,400 -0.75(-0.75%)
Aug 05, 2004 101.05 101.05 99.41 99.41 2,300 -1.49(-1.48%)
Aug 04, 2004 100.40 101.41 100.32 100.90 1,200 +0.04(+0.04%)
Aug 03, 2004 101.20 101.30 100.86 100.86 10,200 -0.56(-0.55%)
Aug 02, 2004 100.40 101.42 100.27 101.42 1,400 +0.60(+0.60%)
Jul 30, 2004 101.05 101.05 100.44 100.82 4,200 -0.20(-0.20%)
Jul 29, 2004 101.00 101.26 100.58 101.02 3,700 +0.56(+0.56%)
Jul 28, 2004 99.80 100.46 99.35 100.46 1,700 +0.15(+0.15%)
Jul 27, 2004 99.92 100.31 99.80 100.31 2,000 +1.06(+1.07%)
Jul 26, 2004 99.58 99.58 99.21 99.25 1,000 -0.37(-0.37%)
Jul 23, 2004 100.17 100.18 99.62 99.62 2,600 -0.79(-0.79%)
Jul 22, 2004 99.70 100.60 98.95 100.41 9,600 +0.31(+0.31%)
Jul 21, 2004 101.37 102.08 100.10 100.10 6,500 -0.80(-0.79%)
Jul 20, 2004 100.41 101.09 100.38 100.90 4,900 +0.49(+0.49%)
Jul 19, 2004 100.15 100.63 99.92 100.41 1,900 +0.00(+0.00%)
Jul 16, 2004 100.55 100.70 99.87 100.41 1,400 +0.32(+0.32%)
Jul 15, 2004 100.98 100.98 100.08 100.09 3,700 -0.48(-0.48%)
Jul 14, 2004 100.90 101.55 100.50 100.57 16,900 -0.56(-0.55%)
Jul 13, 2004 101.25 101.29 100.85 101.13 2,800 -0.11(-0.11%)
Jul 12, 2004 100.83 101.24 100.64 101.24 2,400 +0.77(+0.77%)
Jul 09, 2004 100.85 100.92 100.39 100.47 3,200 -0.35(-0.35%)
Jul 08, 2004 101.40 101.57 100.75 100.82 4,100 -0.58(-0.57%)
Jul 07, 2004 101.70 101.96 101.40 101.40 5,400 -0.35(-0.34%)
Jul 06, 2004 101.89 102.02 101.30 101.75 6,500 -0.92(-0.90%)
Jul 02, 2004 102.30 102.80 101.82 102.67 3,100 +0.52(+0.51%)
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.