US Financial Services Ishares ETF (NY: IYG )

187.18 USD -3.48 (-1.82%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 86.73 88.23 85.65 86.89 142,365 +0.77(+0.89%)
Mar 28, 2008 88.46 89.12 86.03 86.12 123,900 -2.23(-2.52%)
Mar 27, 2008 91.88 91.88 88.35 88.35 294,342 -2.36(-2.60%)
Mar 26, 2008 93.11 93.40 90.44 90.71 143,000 -3.58(-3.80%)
Mar 25, 2008 94.21 95.27 92.64 94.29 163,200 -0.91(-0.96%)
Mar 24, 2008 96.75 98.00 95.00 95.20 422,150 +0.23(+0.24%)
Mar 21, 2008 88.43 94.99 88.43 94.97 199,210 +0.00(+0.00%)
Mar 20, 2008 88.43 94.99 88.43 94.97 199,210 +7.14(+8.13%)
Mar 19, 2008 89.93 92.17 87.83 87.83 401,410 -1.48(-1.66%)
Mar 18, 2008 85.59 89.41 84.94 89.31 335,750 +7.02(+8.53%)
Mar 17, 2008 77.40 83.64 76.01 82.29 488,402 -1.31(-1.56%)
Mar 14, 2008 88.30 90.05 82.75 83.60 505,863 -3.95(-4.51%)
Mar 13, 2008 85.23 88.27 83.48 87.55 597,300 +0.51(+0.59%)
Mar 12, 2008 89.37 91.48 86.85 87.04 295,850 -1.66(-1.87%)
Mar 11, 2008 84.44 88.71 84.03 88.70 540,820 +6.80(+8.30%)
Mar 10, 2008 84.43 85.61 81.84 81.90 416,020 -2.96(-3.49%)
Mar 07, 2008 83.81 87.06 83.26 84.86 413,100 +0.19(+0.22%)
Mar 06, 2008 87.01 87.01 84.58 84.67 188,160 -3.27(-3.72%)
Mar 05, 2008 88.73 90.07 87.06 87.94 460,461 -0.57(-0.64%)
Mar 04, 2008 88.46 88.91 86.09 88.51 232,300 -0.96(-1.07%)
Mar 03, 2008 90.33 90.33 88.55 89.47 214,300 -1.17(-1.29%)
Feb 29, 2008 93.65 93.65 90.38 90.64 298,800 -4.15(-4.38%)
Feb 28, 2008 97.33 97.33 94.53 94.79 302,975 -2.91(-2.98%)
Feb 27, 2008 95.70 98.72 95.70 97.70 249,100 +0.84(+0.87%)
Feb 26, 2008 97.48 98.17 95.60 96.86 745,000 -0.07(-0.07%)
Feb 25, 2008 96.46 97.26 94.18 96.93 897,800 +0.77(+0.80%)
Feb 22, 2008 95.41 96.18 92.67 96.16 654,700 +1.38(+1.46%)
Feb 21, 2008 97.00 97.26 94.49 94.78 551,525 -1.45(-1.51%)
Feb 20, 2008 94.00 96.77 93.36 96.23 579,200 +1.52(+1.60%)
Feb 19, 2008 99.45 99.45 94.30 94.71 441,210 -1.21(-1.26%)
Feb 18, 2008 94.04 95.92 93.95 95.92 0 +0.00(+0.00%)
Feb 15, 2008 94.04 95.92 93.95 95.92 436,100 +0.53(+0.56%)
Feb 14, 2008 97.53 97.92 95.33 95.39 484,879 -2.34(-2.39%)
Feb 13, 2008 96.75 100.55 95.59 97.73 90,638 +0.87(+0.90%)
Feb 12, 2008 96.15 98.53 95.58 96.86 383,270 +0.94(+0.98%)
Feb 11, 2008 97.28 97.28 95.00 95.92 362,305 -0.77(-0.80%)
Feb 08, 2008 98.15 98.58 95.56 96.69 158,100 -1.79(-1.82%)
Feb 07, 2008 96.57 100.11 96.35 98.48 156,300 +1.77(+1.83%)
Feb 06, 2008 98.98 99.56 96.66 96.71 98,948 -1.36(-1.39%)
Feb 05, 2008 102.00 102.00 98.07 98.07 127,900 -4.75(-4.62%)
Feb 04, 2008 105.19 105.19 102.37 102.82 135,900 -3.28(-3.09%)
Feb 01, 2008 103.62 106.14 103.43 106.10 397,452 +2.37(+2.28%)
Jan 31, 2008 99.06 104.87 98.08 103.73 577,192 +3.23(+3.21%)
Jan 30, 2008 100.81 104.57 99.93 100.50 333,472 -0.87(-0.86%)
Jan 29, 2008 101.16 101.50 98.86 101.37 311,300 +1.49(+1.49%)
Jan 28, 2008 96.97 99.88 95.57 99.88 317,925 +3.30(+3.42%)
Jan 25, 2008 99.91 100.72 95.84 96.58 240,600 -2.27(-2.30%)
Jan 24, 2008 98.69 99.62 97.49 98.85 256,685 +1.04(+1.06%)
Jan 23, 2008 88.86 98.51 88.34 97.81 404,520 +6.82(+7.50%)
Jan 22, 2008 86.06 93.42 83.72 90.99 443,696 +2.53(+2.86%)
Jan 21, 2008 90.28 90.64 86.59 88.46 0 +0.00(+0.00%)
Jan 18, 2008 90.28 90.64 86.59 88.46 577,810 -1.20(-1.34%)
Jan 17, 2008 94.03 94.03 89.09 89.66 353,565 -4.15(-4.42%)
Jan 16, 2008 92.54 95.87 92.41 93.81 499,088 +1.27(+1.37%)
Jan 15, 2008 94.68 94.68 92.38 92.54 223,000 -4.06(-4.20%)
Jan 14, 2008 96.28 99.75 95.05 96.60 198,000 +0.83(+0.87%)
Jan 11, 2008 94.89 97.58 93.95 95.77 402,300 -0.21(-0.22%)
Jan 10, 2008 91.82 97.38 91.47 95.98 464,697 +2.24(+2.39%)
Jan 09, 2008 91.93 93.74 89.71 93.74 494,400 +1.50(+1.63%)
Jan 08, 2008 96.78 97.01 92.02 92.24 577,300 -3.88(-4.04%)
Jan 07, 2008 96.76 97.26 94.44 96.12 905,000 +0.18(+0.19%)
Jan 04, 2008 97.63 97.83 95.50 95.94 580,860 -2.99(-3.02%)
Jan 03, 2008 100.60 100.60 98.89 98.93 451,800 -0.94(-0.94%)
Jan 02, 2008 102.16 102.61 99.55 99.87 812,050 -2.27(-2.22%)
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.