US Financial Services Ishares ETF (NY: IYG )

167.88 +1.85 (+1.11%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 133.30 134.96 133.15 134.78 13,500 +1.33(+1.00%)
Jan 30, 2007 132.82 133.55 132.63 133.45 7,800 +0.63(+0.47%)
Jan 29, 2007 133.48 133.63 132.65 132.82 10,400 -0.91(-0.68%)
Jan 26, 2007 133.61 133.75 132.72 133.73 15,000 +0.29(+0.22%)
Jan 25, 2007 135.31 135.31 133.21 133.44 14,000 -1.88(-1.39%)
Jan 24, 2007 134.37 135.41 134.37 135.32 30,700 +1.20(+0.89%)
Jan 23, 2007 134.06 134.25 133.44 134.12 13,900 -0.09(-0.07%)
Jan 22, 2007 134.37 134.46 133.80 134.21 9,200 +0.27(+0.20%)
Jan 19, 2007 133.77 134.21 133.63 133.94 10,300 +0.21(+0.16%)
Jan 18, 2007 134.74 134.80 133.73 133.73 15,400 -0.55(-0.41%)
Jan 17, 2007 134.53 134.90 134.23 134.28 19,100 -0.35(-0.26%)
Jan 16, 2007 134.86 134.86 134.44 134.63 7,600 -0.34(-0.25%)
Jan 12, 2007 134.32 134.97 134.19 134.97 4,000 +0.61(+0.45%)
Jan 11, 2007 133.66 134.46 133.66 134.36 9,000 +0.59(+0.44%)
Jan 10, 2007 133.05 133.83 132.68 133.77 28,100 +0.24(+0.18%)
Jan 09, 2007 133.91 134.15 132.70 133.53 12,300 -0.13(-0.10%)
Jan 08, 2007 133.55 133.82 132.22 133.66 3,900 +0.54(+0.41%)
Jan 05, 2007 133.69 133.69 132.81 133.12 10,600 -0.89(-0.66%)
Jan 04, 2007 133.73 134.34 133.67 134.01 3,500 -0.20(-0.15%)
Jan 03, 2007 134.18 135.17 133.30 134.21 177,100 +0.52(+0.39%)
Dec 29, 2006 134.80 134.80 133.69 133.69 13,100 -1.12(-0.83%)
Dec 28, 2006 135.25 135.25 134.40 134.81 14,900 -0.36(-0.27%)
Dec 27, 2006 134.55 135.17 134.55 135.17 13,300 +1.23(+0.92%)
Dec 26, 2006 133.20 133.94 133.20 133.94 3,900 +1.03(+0.77%)
Dec 22, 2006 133.72 133.72 132.52 132.91 20,000 -0.56(-0.42%)
Dec 21, 2006 134.15 134.37 133.40 133.47 9,200 -0.47(-0.35%)
Dec 20, 2006 133.85 134.06 133.74 133.94 6,300 -0.54(-0.40%)
Dec 19, 2006 134.45 134.70 133.91 134.48 7,400 +0.02(+0.01%)
Dec 18, 2006 134.16 134.82 134.16 134.46 9,700 +0.36(+0.27%)
Dec 15, 2006 133.95 134.10 133.78 134.10 7,600 +0.71(+0.53%)
Dec 14, 2006 132.38 133.39 132.38 133.39 10,400 +1.21(+0.92%)
Dec 13, 2006 132.43 132.66 132.16 132.18 3,800 +0.26(+0.20%)
Dec 12, 2006 131.60 132.18 131.32 131.92 368,000 +0.20(+0.16%)
Dec 11, 2006 131.39 132.29 131.27 131.72 371,100 +0.53(+0.40%)
Dec 08, 2006 130.65 131.51 130.30 131.19 307,200 +0.48(+0.37%)
Dec 07, 2006 131.61 131.97 130.70 130.71 503,900 -0.58(-0.44%)
Dec 06, 2006 131.04 131.38 131.04 131.29 2,600 +0.35(+0.27%)
Dec 05, 2006 130.30 131.05 130.16 130.94 507,400 +0.68(+0.52%)
Dec 04, 2006 128.75 130.71 128.75 130.26 110,600 +1.76(+1.37%)
Dec 01, 2006 128.44 129.41 127.56 128.50 113,900 -0.79(-0.61%)
Nov 30, 2006 129.76 129.76 128.73 129.29 3,200 -0.43(-0.33%)
Nov 29, 2006 129.30 129.87 128.94 129.72 12,100 +1.08(+0.84%)
Nov 28, 2006 128.34 129.03 127.99 128.64 8,900 +0.10(+0.08%)
Nov 27, 2006 130.40 130.63 128.52 128.54 526,700 -2.45(-1.87%)
Nov 24, 2006 130.62 131.21 130.62 130.99 2,400 -0.26(-0.20%)
Nov 22, 2006 131.18 131.65 131.06 131.25 3,500 +0.24(+0.18%)
Nov 21, 2006 131.51 131.56 130.98 131.01 2,800 -0.39(-0.30%)
Nov 20, 2006 131.13 131.52 131.10 131.40 15,900 +0.07(+0.05%)
Nov 17, 2006 131.18 131.38 131.02 131.33 7,000 -0.02(-0.02%)
Nov 16, 2006 131.25 131.64 131.11 131.35 4,700 +0.59(+0.45%)
Nov 15, 2006 130.66 130.89 130.53 130.76 5,400 -0.06(-0.05%)
Nov 14, 2006 130.43 130.88 129.33 130.82 4,600 +0.46(+0.35%)
Nov 13, 2006 130.10 130.83 130.08 130.36 142,600 +0.26(+0.20%)
Nov 10, 2006 129.89 130.13 129.58 130.10 7,900 +0.66(+0.51%)
Nov 09, 2006 130.18 130.18 129.30 129.44 416,200 -0.98(-0.75%)
Nov 08, 2006 129.67 130.48 129.67 130.42 102,100 +0.47(+0.36%)
Nov 07, 2006 129.84 130.40 129.84 129.95 409,300 +0.17(+0.13%)
Nov 06, 2006 128.60 129.78 128.36 129.78 20,700 +1.90(+1.49%)
Nov 03, 2006 128.50 128.54 127.50 127.88 9,700 -0.02(-0.02%)
Nov 02, 2006 127.77 128.16 127.54 127.90 4,100 -0.25(-0.20%)
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.