US Financial Services Ishares ETF (NY: IYG )

186.31 USD -1.50 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 89.80 89.89 88.90 89.29 27,400 +0.29(+0.33%)
Jun 27, 2003 89.85 90.12 88.85 89.00 5,900 -0.90(-1.00%)
Jun 26, 2003 88.90 89.90 88.90 89.90 6,900 +1.00(+1.12%)
Jun 25, 2003 89.45 90.55 88.90 88.90 10,100 -0.62(-0.69%)
Jun 24, 2003 88.75 89.52 88.70 89.52 9,700 +0.73(+0.82%)
Jun 23, 2003 90.40 90.40 88.60 88.79 30,700 -1.61(-1.78%)
Jun 20, 2003 90.70 91.30 90.25 90.40 10,700 +0.15(+0.17%)
Jun 19, 2003 92.50 92.50 90.25 90.25 10,800 -1.95(-2.11%)
Jun 18, 2003 92.35 92.60 91.95 92.20 9,400 -1.10(-1.18%)
Jun 17, 2003 93.65 93.65 92.80 93.30 23,100 +0.00(+0.00%)
Jun 16, 2003 92.30 93.30 92.19 93.30 21,800 +1.90(+2.08%)
Jun 13, 2003 90.95 91.40 90.75 91.40 4,900 -0.84(-0.91%)
Jun 12, 2003 92.75 92.85 91.45 92.24 6,500 -0.21(-0.23%)
Jun 11, 2003 90.75 92.50 90.75 92.45 15,800 +1.61(+1.77%)
Jun 10, 2003 90.79 90.90 89.90 90.84 7,000 +0.94(+1.05%)
Jun 09, 2003 91.45 91.45 89.80 89.90 31,700 -2.35(-2.55%)
Jun 06, 2003 93.70 94.19 92.25 92.25 14,500 -0.25(-0.27%)
Jun 05, 2003 91.50 92.70 91.40 92.50 11,200 +0.67(+0.73%)
Jun 04, 2003 90.25 91.84 90.25 91.83 14,600 +1.73(+1.92%)
Jun 03, 2003 89.45 90.30 89.37 90.10 13,700 +0.55(+0.61%)
Jun 02, 2003 89.70 90.65 89.25 89.55 81,300 +1.00(+1.13%)
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%)
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.