US Financial Services Ishares ETF (NY: IYG )

187.15 USD +1.01 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 87.60 88.80 87.60 88.55 3,100 +1.41(+1.62%)
May 29, 2003 87.85 88.30 87.02 87.14 20,800 -0.51(-0.58%)
May 28, 2003 87.20 88.25 87.20 87.65 17,700 +1.40(+1.62%)
May 27, 2003 84.05 86.50 84.05 86.25 4,200 +1.45(+1.71%)
May 23, 2003 84.60 84.95 84.60 84.80 1,600 +0.15(+0.18%)
May 22, 2003 84.50 84.80 84.16 84.65 28,300 +0.20(+0.24%)
May 21, 2003 83.60 84.60 83.45 84.45 12,100 +0.45(+0.54%)
May 20, 2003 84.25 84.40 83.40 84.00 7,600 -0.14(-0.17%)
May 19, 2003 85.80 85.80 83.85 84.14 3,400 -1.86(-2.16%)
May 16, 2003 85.82 86.45 85.66 86.00 1,500 +0.21(+0.24%)
May 15, 2003 85.65 86.00 85.60 85.79 3,400 +0.49(+0.57%)
May 14, 2003 85.95 85.95 85.02 85.30 6,900 -0.44(-0.51%)
May 13, 2003 85.65 86.00 85.43 85.74 3,000 -0.15(-0.17%)
May 12, 2003 84.20 85.90 84.20 85.89 3,600 +1.19(+1.40%)
May 09, 2003 84.15 84.70 83.89 84.70 2,100 +0.95(+1.13%)
May 08, 2003 84.75 84.85 83.75 83.75 4,600 -1.70(-1.99%)
May 07, 2003 84.80 85.60 84.80 85.45 11,300 +0.34(+0.40%)
May 06, 2003 85.00 85.75 85.00 85.11 4,200 +0.32(+0.38%)
May 05, 2003 85.40 85.40 84.46 84.79 8,400 -0.35(-0.41%)
May 02, 2003 83.42 85.20 83.42 85.14 7,000 +1.59(+1.90%)
May 01, 2003 82.60 83.95 82.44 83.55 5,600 -0.25(-0.30%)
Apr 30, 2003 83.10 83.89 83.10 83.80 4,000 +0.20(+0.24%)
Apr 29, 2003 83.72 84.30 82.90 83.60 7,000 +0.00(+0.00%)
Apr 28, 2003 82.35 83.75 82.35 83.60 29,200 +1.59(+1.94%)
Apr 25, 2003 83.15 83.15 81.98 82.01 3,600 -1.14(-1.37%)
Apr 24, 2003 83.60 83.65 82.56 83.15 334,600 -1.25(-1.48%)
Apr 23, 2003 83.60 84.55 83.06 84.40 8,900 +0.90(+1.08%)
Apr 22, 2003 81.10 83.64 80.75 83.50 6,300 +2.25(+2.77%)
Apr 21, 2003 81.80 82.00 81.25 81.25 6,500 -0.55(-0.67%)
Apr 17, 2003 80.27 81.80 80.27 81.80 5,100 +1.15(+1.43%)
Apr 16, 2003 82.20 82.34 80.50 80.65 5,400 -1.16(-1.42%)
Apr 15, 2003 80.40 81.85 80.40 81.81 10,000 +1.47(+1.83%)
Apr 14, 2003 79.00 80.35 79.00 80.34 7,700 +2.04(+2.61%)
Apr 11, 2003 79.75 79.75 78.20 78.30 7,100 -0.20(-0.25%)
Apr 10, 2003 78.05 78.50 78.05 78.50 2,000 +0.01(+0.01%)
Apr 09, 2003 79.15 79.60 78.02 78.49 32,700 -0.51(-0.65%)
Apr 08, 2003 78.55 79.35 78.40 79.00 15,300 +0.10(+0.13%)
Apr 07, 2003 80.20 81.05 78.55 78.90 14,200 +0.20(+0.25%)
Apr 04, 2003 78.65 79.00 78.10 78.70 8,600 +0.74(+0.95%)
Apr 03, 2003 78.95 79.09 77.96 77.96 25,900 -0.36(-0.46%)
Apr 02, 2003 78.30 78.89 77.85 78.32 6,400 +1.92(+2.51%)
Apr 01, 2003 75.25 76.73 75.25 76.40 5,300 +1.00(+1.33%)
Mar 31, 2003 75.50 75.50 75.00 75.40 2,700 -0.99(-1.30%)
Mar 28, 2003 76.50 76.66 76.16 76.39 2,900 -0.11(-0.14%)
Mar 27, 2003 76.20 76.50 76.15 76.50 2,500 -0.31(-0.40%)
Mar 26, 2003 77.55 77.59 76.81 76.81 29,900 -0.48(-0.62%)
Mar 25, 2003 76.60 77.80 76.60 77.29 1,400 +0.09(+0.12%)
Mar 24, 2003 77.60 77.60 76.55 77.20 5,100 -1.80(-2.28%)
Mar 21, 2003 78.20 79.00 77.50 79.00 29,000 +1.31(+1.69%)
Mar 20, 2003 77.20 77.80 75.96 77.69 2,500 +0.24(+0.31%)
Mar 19, 2003 76.80 77.45 76.40 77.45 9,000 +1.45(+1.91%)
Mar 18, 2003 76.40 76.50 75.55 76.00 15,200 -0.10(-0.13%)
Mar 17, 2003 73.95 76.10 73.37 76.10 3,900 +2.46(+3.34%)
Mar 14, 2003 74.10 74.55 73.25 73.64 13,100 +0.09(+0.12%)
Mar 13, 2003 72.40 73.55 71.84 73.55 6,300 +3.00(+4.25%)
Mar 12, 2003 70.65 70.76 69.15 70.55 29,900 -0.71(-1.00%)
Mar 11, 2003 72.20 72.20 71.06 71.26 9,800 -0.64(-0.89%)
Mar 10, 2003 73.87 73.87 71.90 71.90 32,900 -2.80(-3.75%)
Mar 07, 2003 73.46 74.70 73.46 74.70 13,400 +0.61(+0.82%)
Mar 06, 2003 74.66 74.66 73.95 74.09 16,400 -0.56(-0.75%)
Mar 05, 2003 74.83 74.84 74.57 74.65 13,900 +0.11(+0.15%)
Mar 04, 2003 74.76 75.04 74.50 74.54 5,800 -0.62(-0.82%)
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.