US Financial Services Ishares ETF (NY: IYG )

164.98 +3.22 (+1.99%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 105.35 106.19 105.35 106.02 4,100 +0.75(+0.71%)
Jan 29, 2004 105.70 105.70 104.39 105.27 3,800 +0.18(+0.17%)
Jan 28, 2004 107.70 107.74 104.85 105.09 4,800 -2.11(-1.97%)
Jan 27, 2004 107.70 107.86 106.94 107.20 5,200 -0.71(-0.66%)
Jan 26, 2004 106.40 107.91 106.22 107.91 10,600 +1.36(+1.28%)
Jan 23, 2004 107.07 107.20 106.01 106.55 6,000 -0.37(-0.35%)
Jan 22, 2004 106.75 107.36 106.74 106.92 5,300 +0.26(+0.24%)
Jan 21, 2004 105.00 106.68 105.00 106.66 12,200 +1.44(+1.37%)
Jan 20, 2004 105.50 105.50 104.68 105.22 46,300 +0.22(+0.21%)
Jan 16, 2004 104.60 105.24 104.60 105.00 10,600 +0.50(+0.48%)
Jan 15, 2004 105.25 105.25 103.92 104.50 16,900 +0.91(+0.88%)
Jan 14, 2004 102.50 103.59 102.50 103.59 14,400 +1.15(+1.12%)
Jan 13, 2004 103.20 103.20 101.88 102.44 10,000 -0.47(-0.46%)
Jan 12, 2004 103.00 103.10 102.74 102.91 5,900 -0.64(-0.62%)
Jan 09, 2004 103.36 103.93 103.36 103.55 2,300 +0.14(+0.14%)
Jan 08, 2004 103.54 103.54 103.29 103.41 13,600 +0.28(+0.27%)
Jan 07, 2004 102.72 103.13 102.72 103.13 4,000 -0.17(-0.16%)
Jan 06, 2004 102.85 103.48 102.85 103.30 5,100 +0.30(+0.29%)
Jan 05, 2004 103.12 103.20 102.51 103.00 27,600 +0.62(+0.61%)
Jan 02, 2004 103.40 103.42 102.38 102.38 2,900 -0.84(-0.81%)
Dec 31, 2003 103.15 103.22 102.45 103.22 6,900 +0.45(+0.44%)
Dec 30, 2003 102.85 102.85 102.76 102.77 4,500 +0.01(+0.01%)
Dec 29, 2003 101.90 102.78 101.90 102.76 17,800 +1.32(+1.30%)
Dec 26, 2003 101.72 101.72 101.44 101.44 3,300 -0.17(-0.17%)
Dec 24, 2003 101.62 101.73 101.41 101.61 2,000 -0.21(-0.21%)
Dec 23, 2003 101.55 101.93 101.35 101.82 9,200 +0.84(+0.83%)
Dec 22, 2003 101.11 101.11 100.89 100.98 2,500 +0.30(+0.30%)
Dec 19, 2003 100.80 100.80 100.63 100.68 6,900 +0.41(+0.41%)
Dec 18, 2003 99.72 100.27 99.72 100.27 2,300 +0.64(+0.64%)
Dec 17, 2003 99.80 99.80 99.29 99.63 2,300 -0.27(-0.27%)
Dec 16, 2003 99.46 99.90 99.42 99.90 9,600 +0.68(+0.69%)
Dec 15, 2003 100.20 100.20 99.22 99.22 7,800 -0.43(-0.43%)
Dec 12, 2003 99.43 99.87 99.43 99.65 7,700 -0.38(-0.38%)
Dec 11, 2003 99.96 100.15 99.61 100.03 4,600 +1.13(+1.14%)
Dec 10, 2003 99.60 99.60 98.45 98.90 10,200 -0.88(-0.88%)
Dec 09, 2003 99.99 100.05 99.99 99.78 2,600 -1.12(-1.11%)
Dec 08, 2003 99.80 100.90 99.80 100.90 2,600 +1.03(+1.03%)
Dec 05, 2003 100.30 100.30 99.70 99.87 4,800 -0.78(-0.77%)
Dec 04, 2003 100.80 100.92 100.80 100.65 6,200 -0.10(-0.10%)
Dec 03, 2003 101.25 101.27 100.53 100.75 5,600 -0.23(-0.23%)
Dec 02, 2003 101.23 101.24 100.98 100.98 5,000 +0.23(+0.23%)
Dec 01, 2003 100.35 100.82 100.35 100.75 54,000 +0.63(+0.63%)
Nov 28, 2003 100.22 100.30 100.00 100.12 1,100 -0.03(-0.03%)
Nov 26, 2003 99.73 100.15 99.73 100.15 2,400 +0.30(+0.30%)
Nov 25, 2003 99.42 99.85 99.36 99.85 8,100 +0.69(+0.70%)
Nov 24, 2003 99.22 99.22 98.79 99.16 17,200 +0.78(+0.79%)
Nov 21, 2003 98.00 98.15 98.00 98.38 1,800 +0.79(+0.81%)
Nov 20, 2003 97.25 97.25 97.25 97.59 15,600 -0.60(-0.61%)
Nov 19, 2003 97.59 98.19 97.59 98.19 2,800 -0.20(-0.20%)
Nov 18, 2003 98.75 98.75 98.39 98.39 800 +0.30(+0.31%)
Nov 17, 2003 98.06 98.21 97.86 98.09 13,200 -0.78(-0.79%)
Nov 14, 2003 100.16 100.53 98.87 98.87 2,700 -1.49(-1.48%)
Nov 13, 2003 100.50 100.50 100.26 100.36 3,100 +0.00(+0.00%)
Nov 12, 2003 99.96 100.65 99.95 100.36 1,700 +0.36(+0.36%)
Nov 11, 2003 99.70 100.13 99.70 100.00 13,400 -0.12(-0.12%)
Nov 10, 2003 100.10 100.35 100.07 100.12 17,200 -0.78(-0.77%)
Nov 07, 2003 101.35 101.35 100.71 100.90 9,000 +0.10(+0.10%)
Nov 06, 2003 100.03 100.80 100.03 100.80 2,700 +0.14(+0.14%)
Nov 05, 2003 100.95 100.74 99.93 100.66 16,400 -0.14(-0.14%)
Nov 04, 2003 100.95 100.99 100.80 100.80 19,413 -0.33(-0.33%)
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.