US Financial Services Ishares ETF (NY: IYG )

185.81 USD -0.39 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 100.22 100.30 100.00 100.12 1,100 -0.03(-0.03%)
Nov 26, 2003 99.73 100.15 99.73 100.15 2,400 +0.30(+0.30%)
Nov 25, 2003 99.42 99.85 99.36 99.85 8,100 +0.69(+0.70%)
Nov 24, 2003 99.22 99.22 98.79 99.16 17,200 +0.78(+0.79%)
Nov 21, 2003 98.00 98.15 98.00 98.38 1,800 +0.79(+0.81%)
Nov 20, 2003 97.25 97.25 97.25 97.59 15,600 -0.60(-0.61%)
Nov 19, 2003 97.59 98.19 97.59 98.19 2,800 -0.20(-0.20%)
Nov 18, 2003 98.75 98.75 98.39 98.39 800 +0.30(+0.31%)
Nov 17, 2003 98.06 98.21 97.86 98.09 13,200 -0.78(-0.79%)
Nov 14, 2003 100.16 100.53 98.87 98.87 2,700 -1.49(-1.48%)
Nov 13, 2003 100.50 100.50 100.26 100.36 3,100 +0.00(+0.00%)
Nov 12, 2003 99.96 100.65 99.95 100.36 1,700 +0.36(+0.36%)
Nov 11, 2003 99.70 100.13 99.70 100.00 13,400 -0.12(-0.12%)
Nov 10, 2003 100.10 100.35 100.07 100.12 17,200 -0.78(-0.77%)
Nov 07, 2003 101.35 101.35 100.71 100.90 9,000 +0.10(+0.10%)
Nov 06, 2003 100.03 100.80 100.03 100.80 2,700 +0.14(+0.14%)
Nov 05, 2003 100.95 100.74 99.93 100.66 16,400 -0.14(-0.14%)
Nov 04, 2003 100.95 100.99 100.80 100.80 19,413 -0.33(-0.33%)
Nov 03, 2003 100.25 100.30 100.25 101.13 73,503 +1.23(+1.23%)
Oct 31, 2003 99.99 99.99 99.90 99.90 2,500 +0.02(+0.02%)
Oct 30, 2003 99.39 99.88 99.39 99.88 8,000 +0.28(+0.28%)
Oct 29, 2003 99.30 99.68 98.90 99.60 12,300 +1.20(+1.22%)
Oct 28, 2003 98.47 98.47 98.20 98.40 4,800 +0.47(+0.48%)
Oct 27, 2003 98.80 98.85 97.50 97.93 6,200 +0.58(+0.60%)
Oct 24, 2003 97.80 97.95 96.81 97.35 12,000 -0.53(-0.54%)
Oct 23, 2003 96.83 98.17 96.83 97.88 1,400 +1.03(+1.06%)
Oct 22, 2003 97.40 97.82 96.81 96.85 4,700 -1.69(-1.72%)
Oct 21, 2003 98.40 98.54 98.30 98.54 2,800 +0.10(+0.10%)
Oct 20, 2003 98.00 98.44 97.84 98.44 4,700 -0.26(-0.26%)
Oct 17, 2003 99.25 99.25 98.67 98.70 3,400 -0.10(-0.10%)
Oct 16, 2003 98.95 99.25 98.95 98.80 3,100 -0.39(-0.39%)
Oct 15, 2003 99.70 99.70 98.80 99.19 11,200 -0.37(-0.37%)
Oct 14, 2003 99.23 99.56 99.19 99.56 10,500 +0.81(+0.82%)
Oct 13, 2003 98.49 98.98 98.49 98.75 4,600 +1.35(+1.39%)
Oct 10, 2003 97.45 97.64 97.40 97.40 3,000 -0.01(-0.01%)
Oct 09, 2003 97.85 98.22 97.06 97.41 3,000 +0.65(+0.67%)
Oct 08, 2003 96.65 96.76 96.65 96.76 2,700 -0.39(-0.40%)
Oct 07, 2003 96.09 97.15 96.09 97.15 21,400 +0.76(+0.79%)
Oct 06, 2003 95.79 96.39 95.79 96.39 14,100 +0.40(+0.42%)
Oct 03, 2003 96.60 96.60 95.94 95.99 13,600 +0.80(+0.84%)
Oct 02, 2003 95.34 95.34 94.90 95.19 4,100 +0.09(+0.09%)
Oct 01, 2003 93.10 95.19 93.10 95.10 12,300 +2.21(+2.38%)
Sep 30, 2003 93.10 93.10 92.25 92.89 3,200 -0.56(-0.60%)
Sep 29, 2003 92.78 93.45 92.78 93.45 3,100 +0.97(+1.05%)
Sep 26, 2003 92.80 92.99 92.41 92.48 6,300 -1.23(-1.31%)
Sep 25, 2003 93.40 93.84 93.40 93.71 2,500 +0.32(+0.34%)
Sep 24, 2003 95.21 93.65 93.46 93.39 9,700 -1.82(-1.91%)
Sep 23, 2003 94.15 95.21 94.15 95.21 5,700 +0.86(+0.91%)
Sep 22, 2003 94.01 94.35 93.90 94.35 9,500 -0.77(-0.81%)
Sep 19, 2003 95.50 95.50 95.12 95.12 12,500 -0.63(-0.66%)
Sep 18, 2003 94.15 95.90 94.15 95.75 16,700 +2.36(+2.53%)
Sep 17, 2003 93.60 93.60 93.39 93.39 5,700 +0.24(+0.26%)
Sep 16, 2003 92.13 93.15 92.49 93.15 3,200 +0.96(+1.04%)
Sep 15, 2003 91.87 92.29 91.81 92.19 800 -0.06(-0.07%)
Sep 12, 2003 91.60 92.25 91.60 92.25 300 +0.05(+0.05%)
Sep 11, 2003 91.80 92.64 91.80 92.20 10,600 +0.97(+1.06%)
Sep 10, 2003 92.80 92.80 91.19 91.23 5,600 -2.15(-2.30%)
Sep 09, 2003 93.50 93.50 93.20 93.38 3,400 -0.54(-0.57%)
Sep 08, 2003 93.20 93.95 93.20 93.92 7,700 +0.84(+0.90%)
Sep 05, 2003 93.03 93.75 93.03 93.08 17,300 -0.56(-0.60%)
Sep 04, 2003 93.70 93.73 93.11 93.64 57,800 -0.25(-0.27%)
Sep 03, 2003 93.40 94.03 93.26 93.89 18,000 +0.23(+0.25%)
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.