US Financial Services Ishares ETF (NY: IYG )

191.02 USD +3.15 (+1.68%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 71.30 73.25 70.50 73.25 6,000 -0.25(-0.34%)
Sep 27, 2002 74.90 75.45 73.00 73.50 2,600 -1.45(-1.93%)
Sep 26, 2002 75.00 75.25 74.05 74.95 17,800 +1.70(+2.32%)
Sep 25, 2002 72.75 73.80 71.35 73.25 10,300 +1.70(+2.38%)
Sep 24, 2002 71.88 73.50 71.25 71.55 9,100 -1.57(-2.15%)
Sep 23, 2002 71.70 73.20 71.00 73.12 7,600 +0.03(+0.04%)
Sep 20, 2002 73.35 73.35 72.21 73.09 16,500 -0.16(-0.22%)
Sep 19, 2002 74.40 74.64 73.25 73.25 26,800 -3.40(-4.44%)
Sep 18, 2002 74.80 76.65 74.76 76.65 30,000 -0.06(-0.08%)
Sep 17, 2002 79.55 79.84 76.71 76.71 12,100 -1.70(-2.17%)
Sep 16, 2002 78.45 78.50 77.46 78.41 2,200 -0.29(-0.37%)
Sep 13, 2002 77.90 78.99 77.61 78.70 6,300 +0.34(+0.43%)
Sep 12, 2002 79.40 79.40 78.36 78.36 3,200 -2.45(-3.03%)
Sep 11, 2002 82.79 82.79 80.81 80.81 3,600 -0.58(-0.71%)
Sep 10, 2002 82.55 82.55 81.00 81.39 3,600 -1.35(-1.63%)
Sep 09, 2002 80.50 82.74 80.01 82.74 4,700 +1.73(+2.14%)
Sep 06, 2002 81.20 81.64 81.01 81.01 9,900 +1.16(+1.45%)
Sep 05, 2002 79.65 80.49 78.66 79.85 20,400 -1.44(-1.77%)
Sep 04, 2002 79.26 81.45 79.25 81.29 14,600 +2.03(+2.56%)
Sep 03, 2002 81.99 81.99 79.26 79.26 31,200 -3.99(-4.79%)
Aug 30, 2002 83.46 84.30 83.25 83.25 10,000 -0.20(-0.24%)
Aug 29, 2002 81.65 83.60 81.65 83.45 14,100 +0.59(+0.71%)
Aug 28, 2002 83.80 83.91 82.80 82.86 4,000 -1.50(-1.78%)
Aug 27, 2002 85.80 85.80 84.26 84.36 9,400 -0.74(-0.87%)
Aug 26, 2002 83.90 85.20 83.46 85.10 15,300 +1.50(+1.79%)
Aug 23, 2002 84.60 84.60 83.60 83.60 7,900 -1.35(-1.59%)
Aug 22, 2002 84.35 85.15 84.35 84.95 1,900 +0.35(+0.41%)
Aug 21, 2002 84.70 85.00 83.15 84.60 12,400 +0.94(+1.12%)
Aug 20, 2002 84.55 84.80 83.40 83.66 16,700 +0.41(+0.49%)
Aug 16, 2002 82.65 83.85 82.36 83.25 5,600 -0.59(-0.70%)
Aug 15, 2002 83.05 84.05 82.90 83.84 8,400 +0.79(+0.95%)
Aug 14, 2002 79.70 83.05 78.95 83.05 18,600 +3.23(+4.05%)
Aug 13, 2002 81.30 82.55 79.82 79.82 7,400 -1.53(-1.88%)
Aug 12, 2002 80.95 82.03 80.23 81.35 29,100 +3.65(+4.70%)
Aug 07, 2002 77.00 77.80 75.95 77.70 2,200 +1.30(+1.70%)
Aug 06, 2002 75.82 77.60 75.60 76.40 8,400 +2.25(+3.03%)
Aug 05, 2002 75.80 75.85 74.11 74.15 10,500 -2.10(-2.75%)
Aug 02, 2002 77.96 78.30 76.25 76.25 1,300 -2.49(-3.16%)
Aug 01, 2002 79.95 80.30 78.50 78.74 7,600 -1.56(-1.94%)
Jul 31, 2002 80.35 80.35 78.85 80.30 920,000 +0.88(+1.11%)
Jul 30, 2002 78.25 80.09 77.60 79.42 8,700 -0.14(-0.18%)
Jul 29, 2002 77.60 79.56 77.60 79.56 7,200 +4.86(+6.51%)
Jul 26, 2002 73.45 74.70 73.45 74.70 11,000 +1.50(+2.05%)
Jul 25, 2002 72.50 74.90 72.20 73.20 11,900 -0.30(-0.41%)
Jul 24, 2002 66.00 73.50 66.00 73.50 14,100 +4.30(+6.21%)
Jul 23, 2002 72.55 72.55 68.40 69.20 21,900 -4.65(-6.30%)
Jul 22, 2002 75.30 75.55 73.16 73.85 2,400 -2.41(-3.16%)
Jul 19, 2002 76.50 76.94 76.09 76.26 3,800 -4.17(-5.18%)
Jul 17, 2002 82.23 82.23 80.10 80.43 59,500 -1.48(-1.81%)
Jul 12, 2002 83.05 83.05 81.91 81.91 4,500 -1.09(-1.31%)
Jul 11, 2002 81.32 83.10 80.48 83.00 20,300 +0.95(+1.16%)
Jul 10, 2002 84.32 85.02 82.05 82.05 240,000 -2.92(-3.44%)
Jul 09, 2002 86.60 86.94 84.97 84.97 30,000 -1.70(-1.96%)
Jul 08, 2002 87.60 87.60 86.10 86.67 26,900 -0.28(-0.32%)
Jul 05, 2002 84.70 87.00 84.70 86.95 10,100 +3.71(+4.46%)
Jul 04, 2002 83.55 83.55 83.11 83.24 6,200 +0.00(+0.00%)
Jul 03, 2002 83.55 83.55 83.11 83.24 6,200 -1.45(-1.71%)
Jul 02, 2002 85.45 85.45 84.69 84.69 6,800 -1.84(-2.13%)
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.