US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 108.14 109.33 107.58 108.70 39,601 +1.02(+0.95%)
Feb 27, 2007 110.54 110.74 107.28 107.68 93,559 -4.46(-3.98%)
Feb 26, 2007 113.55 113.55 111.79 112.14 18,903 -1.10(-0.97%)
Feb 23, 2007 114.10 114.10 112.71 113.25 8,973 -1.05(-0.92%)
Feb 22, 2007 114.84 114.90 114.16 114.30 8,494 -0.28(-0.25%)
Feb 21, 2007 114.51 114.82 114.48 114.58 5,742 -0.49(-0.43%)
Feb 20, 2007 114.77 115.19 114.77 115.07 3,828 +0.63(+0.55%)
Feb 16, 2007 114.10 114.45 114.10 114.44 5,742 -0.04(-0.04%)
Feb 15, 2007 114.29 114.78 114.17 114.48 12,203 +0.04(+0.04%)
Feb 14, 2007 113.48 114.67 113.48 114.44 5,982 +1.18(+1.04%)
Feb 13, 2007 112.52 113.30 112.52 113.26 8,374 +0.93(+0.83%)
Feb 12, 2007 112.78 112.78 112.14 112.34 6,161 -0.17(-0.15%)
Feb 09, 2007 113.91 113.94 112.08 112.50 16,151 -1.25(-1.10%)
Feb 08, 2007 113.61 113.76 113.17 113.76 7,298 -0.58(-0.50%)
Feb 07, 2007 113.97 114.35 113.93 114.33 4,785 +0.44(+0.39%)
Feb 06, 2007 113.33 113.98 113.33 113.89 8,494 +0.44(+0.38%)
Feb 05, 2007 113.22 113.67 113.01 113.46 5,742 -0.13(-0.12%)
Feb 02, 2007 113.63 113.63 113.36 113.59 5,383 +0.29(+0.26%)
Feb 01, 2007 113.16 113.35 112.84 113.30 16,989 +0.64(+0.57%)
Jan 31, 2007 111.42 112.80 111.29 112.65 16,151 +1.11(+1.00%)
Jan 30, 2007 111.02 111.63 110.86 111.54 9,331 +0.53(+0.47%)
Jan 29, 2007 111.57 111.69 110.87 111.02 12,442 -0.76(-0.68%)
Jan 26, 2007 111.68 111.79 110.93 111.78 17,946 +0.24(+0.22%)
Jan 25, 2007 113.10 113.10 111.34 111.53 16,749 -1.57(-1.39%)
Jan 24, 2007 112.31 113.18 112.31 113.11 36,729 +1.00(+0.89%)
Jan 23, 2007 112.05 112.21 111.53 112.10 16,630 -0.08(-0.07%)
Jan 22, 2007 112.31 112.39 111.83 112.18 11,006 +0.23(+0.20%)
Jan 19, 2007 111.81 112.18 111.69 111.95 12,323 +0.18(+0.16%)
Jan 18, 2007 112.62 112.67 111.78 111.78 18,424 -0.46(-0.41%)
Jan 17, 2007 112.44 112.75 112.20 112.24 22,851 -0.29(-0.26%)
Jan 16, 2007 112.72 112.72 112.37 112.53 9,092 -0.28(-0.25%)
Jan 12, 2007 112.27 112.81 112.16 112.81 4,785 +0.51(+0.45%)
Jan 11, 2007 111.72 112.39 111.72 112.30 10,767 +0.49(+0.44%)
Jan 10, 2007 111.21 111.86 110.90 111.81 33,619 +0.20(+0.18%)
Jan 09, 2007 111.93 112.13 110.92 111.61 14,715 -0.11(-0.10%)
Jan 08, 2007 111.63 111.85 110.51 111.72 4,665 +0.45(+0.41%)
Jan 05, 2007 111.74 111.74 111.01 111.27 12,681 -0.74(-0.66%)
Jan 04, 2007 111.78 112.28 111.73 112.01 4,187 -0.17(-0.15%)
Jan 03, 2007 112.15 112.98 111.42 112.18 211,884 +0.43(+0.39%)
Dec 29, 2006 112.67 112.67 111.74 111.74 15,672 -0.94(-0.83%)
Dec 28, 2006 113.05 113.05 112.34 112.68 17,826 -0.30(-0.27%)
Dec 27, 2006 112.46 112.98 112.46 112.98 15,912 +1.03(+0.92%)
Dec 26, 2006 111.33 111.95 111.33 111.95 4,665 +0.86(+0.77%)
Dec 22, 2006 111.77 111.77 110.77 111.09 23,928 -0.47(-0.42%)
Dec 21, 2006 112.13 112.31 111.50 111.56 11,006 -0.39(-0.35%)
Dec 20, 2006 111.88 112.05 111.78 111.95 7,537 -0.45(-0.40%)
Dec 19, 2006 112.38 112.59 111.93 112.40 8,853 +0.02(+0.02%)
Dec 18, 2006 112.14 112.69 112.14 112.39 11,605 +0.30(+0.27%)
Dec 15, 2006 111.96 112.08 111.82 112.08 9,092 +0.59(+0.53%)
Dec 14, 2006 110.65 111.49 110.65 111.49 12,442 +1.01(+0.92%)
Dec 13, 2006 110.69 110.88 110.46 110.48 4,546 +0.22(+0.20%)
Dec 12, 2006 110.00 110.48 109.76 110.26 440,278 +0.17(+0.16%)
Dec 11, 2006 109.82 110.57 109.72 110.09 443,987 +0.44(+0.40%)
Dec 08, 2006 109.20 109.92 108.91 109.65 367,537 +0.40(+0.37%)
Dec 07, 2006 110.00 110.31 109.24 109.25 602,870 -0.48(-0.44%)
Dec 06, 2006 109.53 109.81 109.53 109.74 3,110 +0.29(+0.27%)
Dec 05, 2006 108.91 109.54 108.79 109.44 607,058 +0.57(+0.52%)
Dec 04, 2006 107.61 109.25 107.61 108.88 132,322 +1.47(+1.37%)
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.