US Financial Services Ishares ETF (NY: IYG )

198.53 USD +0.67 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 93.45 93.95 92.60 92.69 51,800 +0.13(+0.14%)
Jul 30, 2003 92.67 92.95 92.40 92.56 8,800 -0.34(-0.37%)
Jul 29, 2003 93.35 93.55 92.60 92.90 5,600 -0.55(-0.59%)
Jul 28, 2003 93.25 93.60 93.25 93.45 6,000 -0.45(-0.48%)
Jul 25, 2003 92.65 93.95 92.20 93.90 6,300 +1.50(+1.62%)
Jul 24, 2003 93.55 93.90 92.40 92.40 6,300 -0.45(-0.48%)
Jul 23, 2003 92.85 93.00 92.45 92.85 4,000 -0.15(-0.16%)
Jul 22, 2003 91.40 93.00 91.40 93.00 3,800 +0.90(+0.98%)
Jul 21, 2003 93.20 93.20 91.51 92.10 6,600 -1.10(-1.18%)
Jul 18, 2003 92.34 93.20 92.20 93.20 5,200 +1.44(+1.57%)
Jul 17, 2003 92.50 92.90 91.61 91.76 7,900 -1.64(-1.76%)
Jul 16, 2003 94.70 94.70 93.12 93.40 9,200 -1.00(-1.06%)
Jul 15, 2003 95.40 95.60 93.95 94.40 14,400 -0.50(-0.53%)
Jul 14, 2003 94.30 96.00 94.30 94.90 35,600 +2.01(+2.16%)
Jul 11, 2003 91.90 92.89 91.90 92.89 47,800 +1.09(+1.19%)
Jul 10, 2003 92.30 92.50 91.55 91.80 2,600 -1.55(-1.66%)
Jul 09, 2003 93.15 93.59 92.55 93.35 3,200 +0.15(+0.16%)
Jul 08, 2003 92.20 93.20 92.15 93.20 13,700 +1.15(+1.25%)
Jul 07, 2003 91.85 92.70 91.85 92.05 24,200 +1.20(+1.32%)
Jul 03, 2003 90.55 91.40 90.55 90.85 7,500 -0.41(-0.45%)
Jul 02, 2003 90.50 91.26 90.41 91.26 3,300 +0.97(+1.07%)
Jul 01, 2003 88.50 90.29 87.85 90.29 33,800 +1.00(+1.12%)
Jun 30, 2003 89.80 89.89 88.90 89.29 27,400 +0.29(+0.33%)
Jun 27, 2003 89.85 90.12 88.85 89.00 5,900 -0.90(-1.00%)
Jun 26, 2003 88.90 89.90 88.90 89.90 6,900 +1.00(+1.12%)
Jun 25, 2003 89.45 90.55 88.90 88.90 10,100 -0.62(-0.69%)
Jun 24, 2003 88.75 89.52 88.70 89.52 9,700 +0.73(+0.82%)
Jun 23, 2003 90.40 90.40 88.60 88.79 30,700 -1.61(-1.78%)
Jun 20, 2003 90.70 91.30 90.25 90.40 10,700 +0.15(+0.17%)
Jun 19, 2003 92.50 92.50 90.25 90.25 10,800 -1.95(-2.11%)
Jun 18, 2003 92.35 92.60 91.95 92.20 9,400 -1.10(-1.18%)
Jun 17, 2003 93.65 93.65 92.80 93.30 23,100 +0.00(+0.00%)
Jun 16, 2003 92.30 93.30 92.19 93.30 21,800 +1.90(+2.08%)
Jun 13, 2003 90.95 91.40 90.75 91.40 4,900 -0.84(-0.91%)
Jun 12, 2003 92.75 92.85 91.45 92.24 6,500 -0.21(-0.23%)
Jun 11, 2003 90.75 92.50 90.75 92.45 15,800 +1.61(+1.77%)
Jun 10, 2003 90.79 90.90 89.90 90.84 7,000 +0.94(+1.05%)
Jun 09, 2003 91.45 91.45 89.80 89.90 31,700 -2.35(-2.55%)
Jun 06, 2003 93.70 94.19 92.25 92.25 14,500 -0.25(-0.27%)
Jun 05, 2003 91.50 92.70 91.40 92.50 11,200 +0.67(+0.73%)
Jun 04, 2003 90.25 91.84 90.25 91.83 14,600 +1.73(+1.92%)
Jun 03, 2003 89.45 90.30 89.37 90.10 13,700 +0.55(+0.61%)
Jun 02, 2003 89.70 90.65 89.25 89.55 81,300 +1.00(+1.13%)
May 30, 2003 87.60 88.80 87.60 88.55 3,100 +1.41(+1.62%)
May 29, 2003 87.85 88.30 87.02 87.14 20,800 -0.51(-0.58%)
May 28, 2003 87.20 88.25 87.20 87.65 17,700 +1.40(+1.62%)
May 27, 2003 84.05 86.50 84.05 86.25 4,200 +1.45(+1.71%)
May 23, 2003 84.60 84.95 84.60 84.80 1,600 +0.15(+0.18%)
May 22, 2003 84.50 84.80 84.16 84.65 28,300 +0.20(+0.24%)
May 21, 2003 83.60 84.60 83.45 84.45 12,100 +0.45(+0.54%)
May 20, 2003 84.25 84.40 83.40 84.00 7,600 -0.14(-0.17%)
May 19, 2003 85.80 85.80 83.85 84.14 3,400 -1.86(-2.16%)
May 16, 2003 85.82 86.45 85.66 86.00 1,500 +0.21(+0.24%)
May 15, 2003 85.65 86.00 85.60 85.79 3,400 +0.49(+0.57%)
May 14, 2003 85.95 85.95 85.02 85.30 6,900 -0.44(-0.51%)
May 13, 2003 85.65 86.00 85.43 85.74 3,000 -0.15(-0.17%)
May 12, 2003 84.20 85.90 84.20 85.89 3,600 +1.19(+1.40%)
May 09, 2003 84.15 84.70 83.89 84.70 2,100 +0.95(+1.13%)
May 08, 2003 84.75 84.85 83.75 83.75 4,600 -1.70(-1.99%)
May 07, 2003 84.80 85.60 84.80 85.45 11,300 +0.34(+0.40%)
May 06, 2003 85.00 85.75 85.00 85.11 4,200 +0.32(+0.38%)
May 05, 2003 85.40 85.40 84.46 84.79 8,400 -0.35(-0.41%)
May 02, 2003 83.42 85.20 83.42 85.14 7,000 +1.59(+1.90%)
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.