US Financial Services Ishares ETF (NY: IYG )

169.19 +3.68 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 63.08 63.81 63.08 63.11 393,379 +0.28(+0.45%)
Feb 27, 2003 62.44 63.06 62.44 62.82 2,991 +0.77(+1.24%)
Feb 26, 2003 62.46 62.46 61.81 62.05 1,076 -0.20(-0.32%)
Feb 25, 2003 61.52 62.25 61.31 62.25 14,476 -0.03(-0.05%)
Feb 24, 2003 63.16 63.35 62.29 62.29 4,307 -1.40(-2.20%)
Feb 21, 2003 62.70 64.06 62.70 63.69 24,885 +0.43(+0.69%)
Feb 20, 2003 63.61 63.61 63.04 63.26 13,997 -0.14(-0.22%)
Feb 19, 2003 63.60 63.60 63.40 63.40 1,435 -0.32(-0.50%)
Feb 18, 2003 63.48 64.07 63.48 63.72 12,921 +1.40(+2.25%)
Feb 14, 2003 61.59 62.46 61.59 62.31 2,153 +0.50(+0.81%)
Feb 13, 2003 61.03 61.81 60.65 61.81 1,435 +0.38(+0.61%)
Feb 12, 2003 61.94 62.34 61.33 61.43 3,948 -0.73(-1.17%)
Feb 11, 2003 62.16 62.16 62.16 62.16 119 -0.28(-0.46%)
Feb 10, 2003 62.52 62.72 61.82 62.45 2,273 +0.13(+0.21%)
Feb 07, 2003 62.95 63.14 62.29 62.31 5,383 -0.72(-1.14%)
Feb 06, 2003 62.93 63.14 62.60 63.03 14,596 -0.21(-0.33%)
Feb 05, 2003 63.54 64.74 63.24 63.24 32,303 -0.41(-0.64%)
Feb 04, 2003 64.02 64.02 63.40 63.65 7,058 -1.18(-1.82%)
Feb 03, 2003 64.83 64.90 64.83 64.83 2,751 +0.47(+0.73%)
Jan 31, 2003 63.61 64.78 63.61 64.36 28,713 +0.55(+0.86%)
Jan 30, 2003 65.20 65.28 63.81 63.81 5,144 -1.11(-1.71%)
Jan 29, 2003 63.95 65.00 63.62 64.92 6,340 +0.15(+0.23%)
Jan 28, 2003 64.15 64.77 64.15 64.77 9,810 +0.49(+0.77%)
Jan 27, 2003 64.79 65.08 63.96 64.28 7,537 -0.91(-1.40%)
Jan 24, 2003 66.56 66.56 64.83 65.19 20,937 -1.92(-2.86%)
Jan 23, 2003 66.91 67.11 66.57 67.11 1,794 +1.06(+1.61%)
Jan 22, 2003 66.87 66.99 66.05 66.05 14,237 -1.40(-2.07%)
Jan 21, 2003 68.87 68.87 67.21 67.44 24,646 -0.99(-1.45%)
Jan 17, 2003 68.08 68.50 68.06 68.44 2,392 -0.02(-0.02%)
Jan 16, 2003 69.29 69.37 68.45 68.45 9,810 -0.74(-1.06%)
Jan 15, 2003 69.79 69.79 68.91 69.19 9,092 -1.17(-1.66%)
Jan 14, 2003 69.96 70.36 69.63 70.36 27,158 +0.65(+0.94%)
Jan 13, 2003 70.38 70.42 69.63 69.71 53,599 +0.09(+0.13%)
Jan 10, 2003 68.75 69.79 68.75 69.62 8,015 +0.18(+0.26%)
Jan 09, 2003 69.04 69.66 69.04 69.43 3,589 +1.15(+1.68%)
Jan 08, 2003 68.41 68.57 68.29 68.29 1,076 -0.84(-1.22%)
Jan 07, 2003 69.46 69.52 69.04 69.13 6,819 -0.83(-1.18%)
Jan 06, 2003 68.14 69.96 68.07 69.96 14,955 +2.32(+3.42%)
Jan 03, 2003 67.54 67.79 67.37 67.64 12,203 -0.04(-0.06%)
Jan 02, 2003 66.40 67.69 65.70 67.69 19,381 +2.20(+3.36%)
Dec 31, 2002 65.33 65.74 64.61 65.49 4,785 -0.44(-0.67%)
Dec 30, 2002 65.11 65.93 64.99 65.93 5,144 +0.49(+0.75%)
Dec 27, 2002 66.53 66.53 65.23 65.44 16,390 -1.14(-1.71%)
Dec 26, 2002 66.99 67.33 66.57 66.57 4,187 -0.04(-0.06%)
Dec 24, 2002 66.70 66.70 66.37 66.62 4,546 -0.21(-0.31%)
Dec 23, 2002 66.95 67.45 66.82 66.82 27,876 -0.46(-0.68%)
Dec 20, 2002 66.95 67.54 66.83 67.28 12,083 +1.43(+2.17%)
Dec 19, 2002 66.41 67.08 65.49 65.86 6,101 -0.59(-0.89%)
Dec 18, 2002 67.08 67.08 66.25 66.45 18,663 -1.42(-2.09%)
Dec 17, 2002 67.84 68.04 67.67 67.87 4,067 +0.04(+0.06%)
Dec 16, 2002 66.20 67.83 66.20 67.83 6,699 +1.63(+2.46%)
Dec 13, 2002 65.91 66.70 65.70 66.20 9,571 -1.04(-1.55%)
Dec 12, 2002 66.62 67.62 66.62 67.24 9,810 +0.29(+0.44%)
Dec 11, 2002 66.95 67.33 66.67 66.95 1,674 -0.29(-0.43%)
Dec 10, 2002 66.32 67.24 66.03 67.24 14,835 +0.96(+1.45%)
Dec 09, 2002 66.99 66.99 65.99 66.28 19,381 -0.92(-1.37%)
Dec 06, 2002 65.82 67.65 65.82 67.20 16,749 +0.26(+0.39%)
Dec 05, 2002 67.20 67.23 66.77 66.94 2,392 -0.84(-1.25%)
Dec 04, 2002 67.62 68.37 67.12 67.79 119,521 -0.38(-0.55%)
Dec 03, 2002 68.41 68.54 67.91 68.16 3,349 -0.66(-0.96%)
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.