US Financial Services Ishares ETF (NY: IYG )

185.81 USD -0.39 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 99.99 99.99 99.90 99.90 2,500 +0.02(+0.02%)
Oct 30, 2003 99.39 99.88 99.39 99.88 8,000 +0.28(+0.28%)
Oct 29, 2003 99.30 99.68 98.90 99.60 12,300 +1.20(+1.22%)
Oct 28, 2003 98.47 98.47 98.20 98.40 4,800 +0.47(+0.48%)
Oct 27, 2003 98.80 98.85 97.50 97.93 6,200 +0.58(+0.60%)
Oct 24, 2003 97.80 97.95 96.81 97.35 12,000 -0.53(-0.54%)
Oct 23, 2003 96.83 98.17 96.83 97.88 1,400 +1.03(+1.06%)
Oct 22, 2003 97.40 97.82 96.81 96.85 4,700 -1.69(-1.72%)
Oct 21, 2003 98.40 98.54 98.30 98.54 2,800 +0.10(+0.10%)
Oct 20, 2003 98.00 98.44 97.84 98.44 4,700 -0.26(-0.26%)
Oct 17, 2003 99.25 99.25 98.67 98.70 3,400 -0.10(-0.10%)
Oct 16, 2003 98.95 99.25 98.95 98.80 3,100 -0.39(-0.39%)
Oct 15, 2003 99.70 99.70 98.80 99.19 11,200 -0.37(-0.37%)
Oct 14, 2003 99.23 99.56 99.19 99.56 10,500 +0.81(+0.82%)
Oct 13, 2003 98.49 98.98 98.49 98.75 4,600 +1.35(+1.39%)
Oct 10, 2003 97.45 97.64 97.40 97.40 3,000 -0.01(-0.01%)
Oct 09, 2003 97.85 98.22 97.06 97.41 3,000 +0.65(+0.67%)
Oct 08, 2003 96.65 96.76 96.65 96.76 2,700 -0.39(-0.40%)
Oct 07, 2003 96.09 97.15 96.09 97.15 21,400 +0.76(+0.79%)
Oct 06, 2003 95.79 96.39 95.79 96.39 14,100 +0.40(+0.42%)
Oct 03, 2003 96.60 96.60 95.94 95.99 13,600 +0.80(+0.84%)
Oct 02, 2003 95.34 95.34 94.90 95.19 4,100 +0.09(+0.09%)
Oct 01, 2003 93.10 95.19 93.10 95.10 12,300 +2.21(+2.38%)
Sep 30, 2003 93.10 93.10 92.25 92.89 3,200 -0.56(-0.60%)
Sep 29, 2003 92.78 93.45 92.78 93.45 3,100 +0.97(+1.05%)
Sep 26, 2003 92.80 92.99 92.41 92.48 6,300 -1.23(-1.31%)
Sep 25, 2003 93.40 93.84 93.40 93.71 2,500 +0.32(+0.34%)
Sep 24, 2003 95.21 93.65 93.46 93.39 9,700 -1.82(-1.91%)
Sep 23, 2003 94.15 95.21 94.15 95.21 5,700 +0.86(+0.91%)
Sep 22, 2003 94.01 94.35 93.90 94.35 9,500 -0.77(-0.81%)
Sep 19, 2003 95.50 95.50 95.12 95.12 12,500 -0.63(-0.66%)
Sep 18, 2003 94.15 95.90 94.15 95.75 16,700 +2.36(+2.53%)
Sep 17, 2003 93.60 93.60 93.39 93.39 5,700 +0.24(+0.26%)
Sep 16, 2003 92.13 93.15 92.49 93.15 3,200 +0.96(+1.04%)
Sep 15, 2003 91.87 92.29 91.81 92.19 800 -0.06(-0.07%)
Sep 12, 2003 91.60 92.25 91.60 92.25 300 +0.05(+0.05%)
Sep 11, 2003 91.80 92.64 91.80 92.20 10,600 +0.97(+1.06%)
Sep 10, 2003 92.80 92.80 91.19 91.23 5,600 -2.15(-2.30%)
Sep 09, 2003 93.50 93.50 93.20 93.38 3,400 -0.54(-0.57%)
Sep 08, 2003 93.20 93.95 93.20 93.92 7,700 +0.84(+0.90%)
Sep 05, 2003 93.03 93.75 93.03 93.08 17,300 -0.56(-0.60%)
Sep 04, 2003 93.70 93.73 93.11 93.64 57,800 -0.25(-0.27%)
Sep 03, 2003 93.40 94.03 93.26 93.89 18,000 +0.23(+0.25%)
Sep 02, 2003 92.40 93.74 92.22 93.66 48,100 +1.91(+2.08%)
Aug 29, 2003 91.05 92.04 91.05 91.75 40,000 +0.11(+0.12%)
Aug 28, 2003 91.15 91.64 90.55 91.64 1,900 +0.75(+0.83%)
Aug 27, 2003 90.88 91.04 90.61 90.89 8,900 -0.36(-0.39%)
Aug 26, 2003 90.72 91.30 89.91 91.25 47,400 +0.74(+0.82%)
Aug 25, 2003 90.40 90.89 90.00 90.51 15,900 -0.68(-0.75%)
Aug 22, 2003 92.55 92.55 90.63 91.19 4,100 -1.22(-1.32%)
Aug 21, 2003 92.75 93.19 92.16 92.41 30,200 -0.14(-0.15%)
Aug 20, 2003 92.10 92.65 92.10 92.55 2,100 -0.09(-0.10%)
Aug 19, 2003 92.55 92.79 91.99 92.64 53,400 +0.29(+0.31%)
Aug 18, 2003 92.30 92.55 92.20 92.35 7,100 -0.05(-0.05%)
Aug 15, 2003 92.40 92.40 92.40 92.40 1,200 +0.00(+0.00%)
Aug 14, 2003 91.30 92.69 91.30 92.40 2,400 +1.00(+1.09%)
Aug 13, 2003 92.70 92.70 91.40 91.40 4,600 -1.02(-1.10%)
Aug 12, 2003 91.40 92.49 91.40 92.42 4,500 +1.12(+1.23%)
Aug 11, 2003 91.30 91.74 90.62 91.30 6,900 +0.15(+0.16%)
Aug 08, 2003 91.40 91.50 91.11 91.15 121,900 +0.65(+0.72%)
Aug 07, 2003 90.15 90.55 89.55 90.50 8,600 +0.30(+0.33%)
Aug 06, 2003 90.24 91.15 89.43 90.20 12,600 +1.00(+1.12%)
Aug 05, 2003 90.35 90.89 89.16 89.20 7,700 -1.45(-1.60%)
Aug 04, 2003 90.00 90.65 88.71 90.65 255,500 +0.20(+0.22%)
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.