US Financial Services Ishares ETF (NY: IYG )

168.25 -0.94 (-0.56%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 86.18 86.22 85.99 86.08 1,674 -0.17(-0.19%)
May 27, 2004 86.22 86.55 85.53 86.25 6,221 +0.16(+0.18%)
May 26, 2004 85.41 86.19 85.41 86.09 4,307 +0.55(+0.64%)
May 25, 2004 83.93 85.54 83.93 85.54 5,503 +1.13(+1.34%)
May 24, 2004 84.29 84.58 83.97 84.41 5,742 +0.46(+0.55%)
May 21, 2004 83.67 84.33 83.67 83.95 4,187 +0.34(+0.41%)
May 20, 2004 83.29 83.63 83.29 83.61 1,435 +0.57(+0.68%)
May 19, 2004 83.79 84.54 83.04 83.04 2,991 +0.03(+0.03%)
May 18, 2004 82.91 83.27 82.91 83.02 7,776 +0.81(+0.99%)
May 17, 2004 82.33 82.54 81.88 82.20 11,365 -1.20(-1.44%)
May 14, 2004 83.50 83.68 82.97 83.41 5,264 +0.08(+0.10%)
May 13, 2004 82.75 84.32 82.75 83.32 6,699 +0.61(+0.74%)
May 12, 2004 82.20 82.71 81.19 82.71 2,392 +0.72(+0.88%)
May 11, 2004 82.08 82.35 81.75 82.00 5,144 +0.54(+0.67%)
May 10, 2004 81.37 81.86 80.60 81.45 34,097 -1.17(-1.42%)
May 07, 2004 83.79 84.34 82.49 82.62 24,646 -2.16(-2.55%)
May 06, 2004 85.26 85.26 84.08 84.79 6,221 -0.84(-0.99%)
May 05, 2004 85.55 85.83 85.55 85.63 6,460 +0.46(+0.54%)
May 04, 2004 84.75 85.26 84.75 85.17 2,632 +0.38(+0.45%)
May 03, 2004 84.02 84.79 84.02 84.79 3,708 +0.70(+0.83%)
Apr 30, 2004 84.46 84.59 83.96 84.08 8,733 -0.33(-0.40%)
Apr 29, 2004 84.22 85.52 83.83 84.42 8,135 -0.42(-0.49%)
Apr 28, 2004 85.26 85.26 84.71 84.84 55,274 -0.84(-0.98%)
Apr 27, 2004 85.87 86.43 85.60 85.67 2,751 +0.11(+0.13%)
Apr 26, 2004 85.73 85.79 85.56 85.56 2,392 +0.02(+0.02%)
Apr 23, 2004 85.63 85.79 85.09 85.55 4,187 -0.59(-0.68%)
Apr 22, 2004 84.84 86.32 84.68 86.13 25,363 +1.63(+1.93%)
Apr 21, 2004 84.38 84.88 84.18 84.50 24,047 -0.64(-0.76%)
Apr 20, 2004 86.22 86.30 85.15 85.15 7,298 -0.83(-0.96%)
Apr 19, 2004 86.30 86.30 85.51 85.97 44,027 -0.53(-0.61%)
Apr 16, 2004 85.71 86.50 85.59 86.50 4,426 +1.40(+1.65%)
Apr 15, 2004 85.71 85.97 84.59 85.10 30,747 -0.45(-0.53%)
Apr 14, 2004 86.09 86.76 85.38 85.55 40,558 -1.67(-1.92%)
Apr 13, 2004 88.97 88.97 86.99 87.22 5,024 -1.76(-1.98%)
Apr 12, 2004 89.03 89.43 88.98 88.98 23,090 +0.53(+0.60%)
Apr 08, 2004 89.43 89.48 88.45 88.45 6,580 -0.89(-1.00%)
Apr 07, 2004 89.38 89.38 88.76 89.34 3,110 +0.03(+0.04%)
Apr 06, 2004 89.02 89.40 89.02 89.31 5,742 +0.38(+0.43%)
Apr 05, 2004 89.06 89.06 88.58 88.92 20,937 -0.18(-0.20%)
Apr 02, 2004 90.44 90.62 88.88 89.10 20,099 -0.96(-1.07%)
Apr 01, 2004 89.69 90.22 89.69 90.06 26,321 +0.69(+0.77%)
Mar 31, 2004 89.39 89.61 89.22 89.38 4,546 +0.01(+0.01%)
Mar 30, 2004 89.02 89.46 89.02 89.37 10,648 +0.33(+0.38%)
Mar 29, 2004 88.43 89.26 88.31 89.03 14,237 +1.06(+1.21%)
Mar 26, 2004 87.72 88.30 87.72 87.97 4,187 -0.33(-0.37%)
Mar 25, 2004 87.76 88.30 87.43 88.30 11,246 +0.91(+1.04%)
Mar 24, 2004 88.01 88.01 87.09 87.39 7,178 -0.48(-0.55%)
Mar 23, 2004 88.29 88.46 87.87 87.87 82,313 +0.11(+0.12%)
Mar 22, 2004 88.51 88.53 87.34 87.76 64,127 -1.69(-1.89%)
Mar 19, 2004 90.12 90.14 89.45 89.45 3,349 -0.67(-0.74%)
Mar 18, 2004 89.77 90.34 89.43 90.12 4,546 -0.08(-0.08%)
Mar 17, 2004 89.85 90.48 89.81 90.19 16,630 +0.86(+0.96%)
Mar 16, 2004 89.39 89.39 88.80 89.33 7,896 +0.78(+0.88%)
Mar 15, 2004 89.43 89.43 88.32 88.56 11,485 -1.16(-1.29%)
Mar 12, 2004 89.02 89.75 89.02 89.72 9,571 +1.29(+1.46%)
Mar 11, 2004 89.56 90.12 88.43 88.43 17,228 -1.44(-1.60%)
Mar 10, 2004 91.11 91.11 89.85 89.87 14,596 -1.04(-1.14%)
Mar 09, 2004 91.62 91.62 90.91 90.91 3,708 -0.82(-0.89%)
Mar 08, 2004 92.40 92.60 91.72 91.72 5,982 -0.80(-0.87%)
Mar 05, 2004 91.32 92.54 91.32 92.53 31,704 +1.05(+1.15%)
Mar 04, 2004 91.21 91.47 91.06 91.47 7,178 +0.30(+0.33%)
Mar 03, 2004 90.75 91.28 90.69 91.17 8,135 +0.14(+0.16%)
Mar 02, 2004 90.96 91.26 90.66 91.03 5,144 -0.23(-0.26%)
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.