US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 119.55 119.79 119.01 119.70 7,900 +0.93(+0.78%)
May 30, 2006 120.15 120.15 118.77 118.77 6,700 -1.88(-1.56%)
May 26, 2006 120.44 120.95 119.93 120.65 7,400 +0.98(+0.82%)
May 25, 2006 119.50 119.80 118.92 119.67 15,900 +0.96(+0.81%)
May 24, 2006 118.10 119.00 117.38 118.71 11,000 +0.34(+0.29%)
May 23, 2006 119.47 119.80 118.37 118.37 7,100 -0.68(-0.57%)
May 22, 2006 119.28 119.60 117.95 119.05 15,200 -0.35(-0.29%)
May 19, 2006 119.13 119.80 119.01 119.40 7,000 +0.74(+0.62%)
May 18, 2006 120.39 120.39 118.66 118.66 11,700 -1.00(-0.84%)
May 17, 2006 121.09 121.09 119.30 119.66 21,000 -2.43(-1.99%)
May 16, 2006 122.62 122.62 121.54 122.09 5,800 -0.14(-0.11%)
May 15, 2006 122.00 122.51 121.59 122.23 15,900 +0.49(+0.40%)
May 12, 2006 122.65 122.91 121.74 121.74 4,600 -1.10(-0.90%)
May 11, 2006 124.36 124.90 122.55 122.84 13,300 -1.70(-1.37%)
May 10, 2006 124.64 125.00 124.05 124.54 7,500 -0.38(-0.30%)
May 09, 2006 124.73 125.11 124.72 124.92 7,100 +0.27(+0.22%)
May 08, 2006 125.39 125.59 124.65 124.65 11,500 -0.69(-0.55%)
May 05, 2006 124.31 125.48 124.21 125.34 9,100 +1.96(+1.59%)
May 04, 2006 123.56 123.75 123.38 123.38 8,700 +0.42(+0.34%)
May 03, 2006 123.00 123.24 122.52 122.96 11,700 -0.11(-0.09%)
May 02, 2006 123.00 123.09 122.57 123.07 25,400 +0.62(+0.51%)
May 01, 2006 124.44 124.44 122.33 122.45 12,700 -1.96(-1.58%)
Apr 28, 2006 123.41 124.87 123.41 124.41 71,300 +1.31(+1.06%)
Apr 27, 2006 120.39 123.47 120.39 123.10 26,800 +1.82(+1.50%)
Apr 26, 2006 120.92 121.33 120.72 121.28 10,200 +0.78(+0.65%)
Apr 25, 2006 121.12 121.12 120.25 120.50 10,200 -0.85(-0.70%)
Apr 24, 2006 121.10 121.37 120.77 121.35 8,700 -0.12(-0.10%)
Apr 21, 2006 122.18 122.18 121.18 121.47 24,100 -0.32(-0.26%)
Apr 20, 2006 121.74 122.27 121.55 121.79 10,600 +0.24(+0.20%)
Apr 19, 2006 121.48 122.01 121.48 121.55 15,100 -0.16(-0.13%)
Apr 18, 2006 120.02 121.82 119.91 121.71 9,200 +2.11(+1.76%)
Apr 17, 2006 119.73 120.06 119.21 119.60 4,000 +0.09(+0.08%)
Apr 13, 2006 119.21 119.66 119.09 119.51 11,700 +0.30(+0.25%)
Apr 12, 2006 119.34 119.39 118.89 119.21 3,200 +0.37(+0.31%)
Apr 11, 2006 120.35 120.35 118.78 118.84 5,900 -1.11(-0.93%)
Apr 10, 2006 119.95 120.68 119.80 119.95 4,000 +0.28(+0.23%)
Apr 07, 2006 121.25 121.29 119.51 119.67 6,300 -0.93(-0.77%)
Apr 06, 2006 120.52 120.83 120.18 120.60 30,500 -0.23(-0.19%)
Apr 05, 2006 120.94 121.15 120.75 120.83 4,700 +0.08(+0.07%)
Apr 04, 2006 119.44 120.88 119.18 120.75 15,200 +1.56(+1.31%)
Apr 03, 2006 119.30 120.25 119.14 119.19 7,800 -0.01(-0.01%)
Mar 31, 2006 119.43 119.50 118.98 119.20 27,000 +0.32(+0.27%)
Mar 30, 2006 119.64 119.87 118.75 118.88 46,400 -0.54(-0.45%)
Mar 29, 2006 119.18 119.78 118.65 119.42 31,000 +0.45(+0.38%)
Mar 28, 2006 119.96 120.57 118.86 118.97 8,600 -1.25(-1.04%)
Mar 27, 2006 119.84 120.22 119.84 120.22 16,400 +0.02(+0.02%)
Mar 24, 2006 119.91 120.27 119.70 120.20 3,200 -0.47(-0.39%)
Mar 23, 2006 120.66 120.77 120.44 120.67 4,700 -0.44(-0.36%)
Mar 22, 2006 119.99 121.11 119.99 121.11 5,600 +1.06(+0.88%)
Mar 21, 2006 120.95 121.09 119.92 120.05 5,100 -1.15(-0.95%)
Mar 20, 2006 120.88 121.20 120.46 121.20 9,500 +0.38(+0.31%)
Mar 17, 2006 120.71 120.94 120.66 120.82 6,000 +0.24(+0.20%)
Mar 16, 2006 120.55 120.95 120.41 120.58 13,500 +0.33(+0.27%)
Mar 15, 2006 119.89 120.37 119.67 120.25 5,300 +0.31(+0.26%)
Mar 14, 2006 118.84 120.12 118.84 119.94 8,700 +1.43(+1.21%)
Mar 13, 2006 119.04 119.26 118.51 118.51 16,800 +0.09(+0.08%)
Mar 10, 2006 117.60 118.60 117.60 118.42 6,000 +0.83(+0.71%)
Mar 09, 2006 118.46 118.74 117.56 117.59 5,000 -0.89(-0.75%)
Mar 08, 2006 118.33 118.57 117.82 118.48 2,500 +0.18(+0.15%)
Mar 07, 2006 117.77 118.38 117.50 118.30 8,600 +0.09(+0.08%)
Mar 06, 2006 118.58 118.71 117.68 118.21 11,800 -0.40(-0.34%)
Mar 03, 2006 118.71 119.49 118.54 118.61 10,500 -0.37(-0.31%)
Mar 02, 2006 119.03 119.10 118.58 118.98 5,200 -0.55(-0.46%)
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.