US Financial Services Ishares ETF (NY: IYG )

150.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 108.07 108.58 108.07 108.44 7,800 +0.67(+0.62%)
Feb 26, 2004 107.60 107.99 107.27 107.77 7,300 -0.03(-0.03%)
Feb 25, 2004 107.04 107.80 107.01 107.80 4,300 +0.71(+0.66%)
Feb 24, 2004 107.40 107.67 106.84 107.09 6,700 -0.41(-0.38%)
Feb 23, 2004 107.87 108.11 107.26 107.50 13,500 -0.24(-0.22%)
Feb 20, 2004 107.80 107.80 107.07 107.74 6,900 -0.77(-0.71%)
Feb 19, 2004 108.65 108.89 108.50 108.51 3,000 +0.23(+0.21%)
Feb 18, 2004 108.60 108.63 108.01 108.28 3,700 -0.42(-0.39%)
Feb 17, 2004 108.40 109.01 108.40 108.70 5,700 +0.85(+0.79%)
Feb 13, 2004 108.20 108.64 107.50 107.85 3,200 -0.19(-0.18%)
Feb 12, 2004 108.10 108.18 107.79 108.04 6,000 -0.32(-0.30%)
Feb 11, 2004 106.54 108.36 106.54 108.36 10,600 +1.82(+1.71%)
Feb 10, 2004 106.45 106.65 106.12 106.54 8,200 +0.27(+0.25%)
Feb 09, 2004 106.80 106.96 106.27 106.27 5,000 -0.35(-0.33%)
Feb 06, 2004 105.00 106.67 105.00 106.62 11,400 +1.78(+1.70%)
Feb 05, 2004 105.48 105.48 104.53 104.84 4,300 -0.41(-0.39%)
Feb 04, 2004 105.80 105.92 105.15 105.25 8,700 -0.89(-0.84%)
Feb 03, 2004 105.60 106.14 105.60 106.14 1,200 -0.46(-0.43%)
Feb 02, 2004 106.10 106.84 105.70 106.60 131,600 +0.58(+0.55%)
Jan 30, 2004 105.35 106.19 105.35 106.02 4,100 +0.75(+0.71%)
Jan 29, 2004 105.70 105.70 104.39 105.27 3,800 +0.18(+0.17%)
Jan 28, 2004 107.70 107.74 104.85 105.09 4,800 -2.11(-1.97%)
Jan 27, 2004 107.70 107.86 106.94 107.20 5,200 -0.71(-0.66%)
Jan 26, 2004 106.40 107.91 106.22 107.91 10,600 +1.36(+1.28%)
Jan 23, 2004 107.07 107.20 106.01 106.55 6,000 -0.37(-0.35%)
Jan 22, 2004 106.75 107.36 106.74 106.92 5,300 +0.26(+0.24%)
Jan 21, 2004 105.00 106.68 105.00 106.66 12,200 +1.44(+1.37%)
Jan 20, 2004 105.50 105.50 104.68 105.22 46,300 +0.22(+0.21%)
Jan 16, 2004 104.60 105.24 104.60 105.00 10,600 +0.50(+0.48%)
Jan 15, 2004 105.25 105.25 103.92 104.50 16,900 +0.91(+0.88%)
Jan 14, 2004 102.50 103.59 102.50 103.59 14,400 +1.15(+1.12%)
Jan 13, 2004 103.20 103.20 101.88 102.44 10,000 -0.47(-0.46%)
Jan 12, 2004 103.00 103.10 102.74 102.91 5,900 -0.64(-0.62%)
Jan 09, 2004 103.36 103.93 103.36 103.55 2,300 +0.14(+0.14%)
Jan 08, 2004 103.54 103.54 103.29 103.41 13,600 +0.28(+0.27%)
Jan 07, 2004 102.72 103.13 102.72 103.13 4,000 -0.17(-0.16%)
Jan 06, 2004 102.85 103.48 102.85 103.30 5,100 +0.30(+0.29%)
Jan 05, 2004 103.12 103.20 102.51 103.00 27,600 +0.62(+0.61%)
Jan 02, 2004 103.40 103.42 102.38 102.38 2,900 -0.84(-0.81%)
Dec 31, 2003 103.15 103.22 102.45 103.22 6,900 +0.45(+0.44%)
Dec 30, 2003 102.85 102.85 102.76 102.77 4,500 +0.01(+0.01%)
Dec 29, 2003 101.90 102.78 101.90 102.76 17,800 +1.32(+1.30%)
Dec 26, 2003 101.72 101.72 101.44 101.44 3,300 -0.17(-0.17%)
Dec 24, 2003 101.62 101.73 101.41 101.61 2,000 -0.21(-0.21%)
Dec 23, 2003 101.55 101.93 101.35 101.82 9,200 +0.84(+0.83%)
Dec 22, 2003 101.11 101.11 100.89 100.98 2,500 +0.30(+0.30%)
Dec 19, 2003 100.80 100.80 100.63 100.68 6,900 +0.41(+0.41%)
Dec 18, 2003 99.72 100.27 99.72 100.27 2,300 +0.64(+0.64%)
Dec 17, 2003 99.80 99.80 99.29 99.63 2,300 -0.27(-0.27%)
Dec 16, 2003 99.46 99.90 99.42 99.90 9,600 +0.68(+0.69%)
Dec 15, 2003 100.20 100.20 99.22 99.22 7,800 -0.43(-0.43%)
Dec 12, 2003 99.43 99.87 99.43 99.65 7,700 -0.38(-0.38%)
Dec 11, 2003 99.96 100.15 99.61 100.03 4,600 +1.13(+1.14%)
Dec 10, 2003 99.60 99.60 98.45 98.90 10,200 -0.88(-0.88%)
Dec 09, 2003 99.99 100.05 99.99 99.78 2,600 -1.12(-1.11%)
Dec 08, 2003 99.80 100.90 99.80 100.90 2,600 +1.03(+1.03%)
Dec 05, 2003 100.30 100.30 99.70 99.87 4,800 -0.78(-0.77%)
Dec 04, 2003 100.80 100.92 100.80 100.65 6,200 -0.10(-0.10%)
Dec 03, 2003 101.25 101.27 100.53 100.75 5,600 -0.23(-0.23%)
Dec 02, 2003 101.23 101.24 100.98 100.98 5,000 +0.23(+0.23%)
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.