US Financial Services Ishares ETF (NY: IYG )

200.47 USD +1.94 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 109.80 109.93 108.81 108.81 6,400 -1.19(-1.08%)
Jul 28, 2005 109.95 110.16 109.44 110.00 5,500 +0.34(+0.31%)
Jul 27, 2005 109.50 109.66 109.28 109.66 1,800 -0.41(-0.37%)
Jul 26, 2005 109.90 110.18 109.83 110.07 3,500 +0.08(+0.07%)
Jul 25, 2005 110.48 110.61 109.99 109.99 2,900 -0.35(-0.32%)
Jul 22, 2005 109.85 110.44 109.72 110.34 2,800 +0.69(+0.63%)
Jul 21, 2005 110.30 110.30 109.60 109.65 7,800 -0.55(-0.50%)
Jul 20, 2005 109.68 110.28 109.57 110.20 2,100 +0.52(+0.47%)
Jul 19, 2005 109.80 110.04 109.56 109.68 37,200 -0.09(-0.08%)
Jul 18, 2005 110.20 110.27 109.69 109.77 5,100 -1.29(-1.16%)
Jul 15, 2005 110.89 111.20 110.61 111.06 2,700 +0.12(+0.11%)
Jul 14, 2005 110.70 111.14 110.58 110.94 4,900 +0.50(+0.45%)
Jul 13, 2005 110.05 110.49 109.93 110.44 4,600 +0.59(+0.54%)
Jul 12, 2005 109.70 110.15 109.46 109.85 4,300 +0.31(+0.28%)
Jul 11, 2005 109.35 109.86 109.27 109.54 4,300 +0.40(+0.37%)
Jul 08, 2005 108.20 109.28 108.19 109.14 13,700 +0.96(+0.89%)
Jul 07, 2005 107.60 108.18 106.81 108.18 24,700 +0.01(+0.01%)
Jul 06, 2005 108.73 108.73 108.17 108.17 1,500 -0.45(-0.41%)
Jul 05, 2005 107.70 108.62 107.70 108.62 4,900 +0.73(+0.68%)
Jul 01, 2005 108.50 108.59 107.89 107.89 7,500 -0.15(-0.14%)
Jun 30, 2005 109.52 109.52 108.04 108.04 36,500 -0.67(-0.62%)
Jun 29, 2005 108.95 109.07 108.66 108.71 3,700 +0.13(+0.12%)
Jun 28, 2005 107.84 108.58 107.84 108.58 1,700 +1.13(+1.05%)
Jun 27, 2005 107.63 107.63 107.32 107.45 1,500 -0.19(-0.18%)
Jun 24, 2005 107.72 108.08 107.55 107.64 3,600 -0.18(-0.17%)
Jun 23, 2005 109.02 109.02 107.82 107.82 4,100 -1.22(-1.12%)
Jun 22, 2005 108.93 109.18 108.86 109.04 2,500 +0.40(+0.37%)
Jun 21, 2005 108.42 108.86 108.25 108.64 3,200 +0.02(+0.02%)
Jun 20, 2005 108.45 108.76 107.89 108.62 16,800 -0.40(-0.37%)
Jun 17, 2005 108.60 109.02 108.60 109.02 3,200 +0.53(+0.49%)
Jun 16, 2005 108.00 108.54 107.94 108.49 4,000 +0.66(+0.61%)
Jun 15, 2005 107.60 107.83 107.43 107.83 4,200 +0.43(+0.40%)
Jun 14, 2005 107.32 107.60 107.29 107.40 1,900 +0.10(+0.09%)
Jun 13, 2005 107.15 107.90 107.15 107.30 3,300 +0.06(+0.06%)
Jun 10, 2005 107.57 107.57 106.91 107.24 357,000 -0.26(-0.24%)
Jun 09, 2005 107.14 107.77 107.12 107.50 201,300 -0.01(-0.01%)
Jun 08, 2005 107.71 107.87 107.35 107.51 534,900 +0.31(+0.29%)
Jun 07, 2005 107.50 108.42 107.20 107.20 13,600 -0.26(-0.24%)
Jun 06, 2005 107.22 107.46 106.79 107.46 4,500 +0.10(+0.09%)
Jun 03, 2005 107.85 107.85 107.10 107.36 8,700 -0.57(-0.53%)
Jun 02, 2005 107.63 107.97 107.45 107.93 5,100 +0.30(+0.28%)
Jun 01, 2005 107.05 108.58 106.50 107.63 10,100 +0.38(+0.35%)
May 31, 2005 107.25 107.25 106.96 107.25 2,800 +0.00(+0.00%)
May 27, 2005 107.15 107.43 107.12 107.25 3,400 +0.05(+0.05%)
May 26, 2005 106.83 107.36 106.83 107.20 8,200 +0.43(+0.40%)
May 25, 2005 106.58 106.99 106.39 106.77 5,800 -0.62(-0.58%)
May 24, 2005 107.40 107.52 106.85 107.39 10,800 -0.17(-0.16%)
May 23, 2005 107.85 107.85 107.45 107.56 4,500 -0.05(-0.05%)
May 20, 2005 107.73 107.73 107.01 107.61 4,600 -0.17(-0.16%)
May 19, 2005 107.75 107.88 107.55 107.78 3,700 +0.06(+0.06%)
May 18, 2005 106.70 107.85 106.70 107.72 13,000 +1.91(+1.81%)
May 17, 2005 104.86 106.06 104.81 105.81 9,500 +0.33(+0.31%)
May 16, 2005 103.65 105.61 103.65 105.48 6,600 +2.22(+2.15%)
May 13, 2005 104.20 104.59 103.05 103.26 8,700 -1.20(-1.15%)
May 12, 2005 105.45 105.95 104.40 104.46 5,200 -1.32(-1.25%)
May 11, 2005 104.98 105.79 104.58 105.78 13,600 +0.80(+0.76%)
May 10, 2005 105.30 105.59 104.98 104.98 9,300 -1.40(-1.32%)
May 09, 2005 105.50 106.38 105.50 106.38 1,900 +0.59(+0.56%)
May 06, 2005 106.40 106.70 105.26 105.79 127,900 -0.38(-0.36%)
May 05, 2005 106.59 106.93 105.62 106.17 5,700 -0.48(-0.45%)
May 04, 2005 105.04 106.76 105.03 106.65 8,800 +1.92(+1.83%)
May 03, 2005 104.92 105.52 104.64 104.73 12,500 -0.27(-0.26%)
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.