US Financial Services Ishares ETF (NY: IYG )

192.68 USD -2.22 (-1.14%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 80.35 80.35 78.85 80.30 920,000 +0.88(+1.11%)
Jul 30, 2002 78.25 80.09 77.60 79.42 8,700 -0.14(-0.18%)
Jul 29, 2002 77.60 79.56 77.60 79.56 7,200 +4.86(+6.51%)
Jul 26, 2002 73.45 74.70 73.45 74.70 11,000 +1.50(+2.05%)
Jul 25, 2002 72.50 74.90 72.20 73.20 11,900 -0.30(-0.41%)
Jul 24, 2002 66.00 73.50 66.00 73.50 14,100 +4.30(+6.21%)
Jul 23, 2002 72.55 72.55 68.40 69.20 21,900 -4.65(-6.30%)
Jul 22, 2002 75.30 75.55 73.16 73.85 2,400 -2.41(-3.16%)
Jul 19, 2002 76.50 76.94 76.09 76.26 3,800 -4.17(-5.18%)
Jul 17, 2002 82.23 82.23 80.10 80.43 59,500 -1.48(-1.81%)
Jul 12, 2002 83.05 83.05 81.91 81.91 4,500 -1.09(-1.31%)
Jul 11, 2002 81.32 83.10 80.48 83.00 20,300 +0.95(+1.16%)
Jul 10, 2002 84.32 85.02 82.05 82.05 240,000 -2.92(-3.44%)
Jul 09, 2002 86.60 86.94 84.97 84.97 30,000 -1.70(-1.96%)
Jul 08, 2002 87.60 87.60 86.10 86.67 26,900 -0.28(-0.32%)
Jul 05, 2002 84.70 87.00 84.70 86.95 10,100 +3.71(+4.46%)
Jul 04, 2002 83.55 83.55 83.11 83.24 6,200 +0.00(+0.00%)
Jul 03, 2002 83.55 83.55 83.11 83.24 6,200 -1.45(-1.71%)
Jul 02, 2002 85.45 85.45 84.69 84.69 6,800 -1.84(-2.13%)
Jul 01, 2002 87.86 87.86 86.53 86.53 3,600 -1.47(-1.67%)
Jun 28, 2002 87.00 88.00 87.00 88.00 1,600 +1.08(+1.24%)
Jun 27, 2002 85.78 86.92 84.96 86.92 5,200 +2.36(+2.79%)
Jun 26, 2002 83.75 84.56 83.11 84.56 6,100 -2.54(-2.92%)
Jun 25, 2002 87.78 87.78 87.10 87.10 140,000 -0.36(-0.41%)
Jun 21, 2002 87.43 87.85 87.22 87.46 1,500 -0.59(-0.67%)
Jun 20, 2002 89.45 89.55 88.05 88.05 3,200 -1.81(-2.01%)
Jun 19, 2002 90.20 90.58 89.82 89.86 4,000 -1.31(-1.44%)
Jun 18, 2002 90.21 91.20 89.86 91.17 2,700 +0.62(+0.68%)
Jun 17, 2002 87.95 90.72 87.95 90.55 19,300 +3.43(+3.94%)
Jun 14, 2002 85.23 87.30 85.23 87.12 5,400 -1.74(-1.96%)
Jun 12, 2002 88.10 88.86 87.40 88.86 4,600 +0.55(+0.62%)
Jun 11, 2002 90.50 90.75 88.31 88.31 9,900 -1.56(-1.74%)
Jun 10, 2002 89.20 90.20 89.10 89.87 15,000 +0.76(+0.85%)
Jun 07, 2002 88.25 89.21 88.25 89.11 2,800 +0.03(+0.03%)
Jun 06, 2002 91.05 91.05 89.08 89.08 3,700 -1.63(-1.80%)
Jun 05, 2002 90.54 91.19 90.46 90.71 3,200 -2.29(-2.46%)
May 31, 2002 93.16 93.80 93.00 93.00 1,900 -0.16(-0.17%)
May 28, 2002 94.38 94.38 92.69 93.16 5,100 -1.18(-1.25%)
May 27, 2002 94.95 95.10 94.28 94.34 1,700 +0.00(+0.00%)
May 24, 2002 94.95 95.10 94.28 94.34 1,700 -0.68(-0.72%)
May 23, 2002 94.48 95.02 94.12 95.02 7,600 +1.00(+1.06%)
May 22, 2002 94.03 94.06 93.42 94.02 8,500 -0.23(-0.24%)
May 21, 2002 95.55 95.88 94.25 94.25 8,500 -0.70(-0.74%)
May 20, 2002 95.75 95.75 94.71 94.95 22,800 -1.39(-1.44%)
May 17, 2002 96.55 96.55 96.11 96.34 5,500 +0.41(+0.43%)
May 16, 2002 95.75 96.09 95.65 95.93 6,100 +0.48(+0.50%)
May 15, 2002 94.92 96.28 94.92 95.45 8,600 +0.21(+0.22%)
May 14, 2002 94.79 95.24 94.50 95.24 2,300 +1.86(+1.99%)
May 13, 2002 93.12 93.49 92.75 93.38 4,300 +0.88(+0.95%)
May 10, 2002 93.30 93.30 92.30 92.50 3,000 -0.62(-0.67%)
May 09, 2002 93.50 93.71 93.12 93.12 5,000 -1.17(-1.24%)
May 08, 2002 93.20 94.29 93.20 94.29 20,000 +2.43(+2.65%)
May 07, 2002 91.90 92.33 91.46 91.86 3,000 +0.43(+0.47%)
May 06, 2002 93.56 93.70 91.43 91.43 5,000 -2.27(-2.42%)
May 03, 2002 93.42 93.79 93.04 93.70 2,300 -0.02(-0.02%)
May 02, 2002 93.05 93.79 93.05 93.72 3,700 +1.01(+1.09%)
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.