US Financial Services Ishares ETF (NY: IYG )

168.88 +2.85 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 106.35 106.39 105.82 105.91 9,200 -0.53(-0.50%)
Sep 29, 2005 104.92 106.47 104.66 106.44 26,500 +1.52(+1.45%)
Sep 28, 2005 105.80 106.00 104.92 104.92 6,300 -0.67(-0.63%)
Sep 27, 2005 105.60 105.89 105.24 105.59 7,100 +0.02(+0.02%)
Sep 26, 2005 106.29 106.37 105.57 105.57 4,700 -0.38(-0.36%)
Sep 23, 2005 105.95 106.07 105.20 105.95 6,000 -0.81(-0.76%)
Sep 22, 2005 106.15 106.89 105.38 106.76 12,200 +0.59(+0.56%)
Sep 21, 2005 106.96 107.25 106.17 106.17 9,800 -1.70(-1.58%)
Sep 20, 2005 108.98 109.39 107.87 107.87 10,100 -0.50(-0.46%)
Sep 19, 2005 109.10 109.10 108.30 108.37 48,100 -0.95(-0.87%)
Sep 16, 2005 108.07 109.32 108.07 109.32 8,200 +1.69(+1.57%)
Sep 15, 2005 107.90 107.90 107.29 107.63 5,300 -0.10(-0.09%)
Sep 14, 2005 108.18 108.24 107.73 107.73 8,300 -0.27(-0.25%)
Sep 13, 2005 108.03 108.51 107.95 108.00 104,200 -0.94(-0.86%)
Sep 12, 2005 108.82 108.94 108.60 108.94 5,500 +0.46(+0.42%)
Sep 09, 2005 108.12 108.82 108.12 108.48 5,300 +0.54(+0.50%)
Sep 08, 2005 108.20 108.34 107.86 107.94 5,000 -0.44(-0.41%)
Sep 07, 2005 108.40 108.49 108.11 108.38 9,700 -0.02(-0.02%)
Sep 06, 2005 107.80 108.54 107.62 108.40 5,900 +0.94(+0.87%)
Sep 02, 2005 107.65 107.89 107.43 107.46 42,500 +0.02(+0.02%)
Sep 01, 2005 106.92 108.03 106.63 107.44 191,300 +0.29(+0.27%)
Aug 31, 2005 106.24 107.15 105.70 107.15 2,900 +1.13(+1.07%)
Aug 30, 2005 108.08 108.08 105.65 106.02 14,700 -0.57(-0.53%)
Aug 29, 2005 105.76 106.72 105.52 106.59 40,300 +0.53(+0.50%)
Aug 26, 2005 106.99 106.99 105.91 106.06 27,100 -0.82(-0.77%)
Aug 25, 2005 106.82 107.03 106.71 106.88 3,100 +0.00(+0.00%)
Aug 24, 2005 107.75 108.00 106.74 106.88 3,000 -0.98(-0.91%)
Aug 23, 2005 108.41 108.41 107.56 107.86 3,300 -0.68(-0.63%)
Aug 22, 2005 108.93 108.93 108.23 108.54 1,900 +0.15(+0.14%)
Aug 19, 2005 108.36 108.41 108.19 108.39 3,000 +0.39(+0.36%)
Aug 18, 2005 107.74 108.26 107.74 108.00 1,700 -0.05(-0.05%)
Aug 17, 2005 107.85 108.43 107.85 108.05 3,700 +0.09(+0.08%)
Aug 16, 2005 108.50 108.80 107.96 107.96 1,016,100 -0.64(-0.59%)
Aug 15, 2005 107.56 108.64 107.43 108.60 2,400 +0.66(+0.61%)
Aug 12, 2005 108.00 108.17 107.57 107.94 2,100 -0.34(-0.31%)
Aug 11, 2005 107.90 108.32 107.62 108.28 10,000 +0.50(+0.46%)
Aug 10, 2005 108.57 109.06 107.54 107.78 3,300 -0.04(-0.04%)
Aug 09, 2005 107.94 108.35 107.80 107.82 11,200 +0.28(+0.26%)
Aug 08, 2005 107.90 108.19 107.46 107.54 9,600 -0.44(-0.41%)
Aug 05, 2005 108.90 108.90 107.85 107.98 6,700 -1.29(-1.18%)
Aug 04, 2005 109.40 109.40 108.97 109.27 3,200 -0.37(-0.34%)
Aug 03, 2005 109.40 109.74 109.19 109.64 5,200 -0.04(-0.04%)
Aug 02, 2005 109.27 109.75 109.18 109.68 3,200 +0.41(+0.38%)
Aug 01, 2005 109.00 109.27 108.90 109.27 4,400 +0.46(+0.42%)
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%)
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.