US Financial Services Ishares ETF (NY: IYG )

166.77 -3.47 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 109.05 109.05 108.04 108.30 14,000 -0.68(-0.62%)
Feb 25, 2005 108.20 109.35 108.01 108.98 7,400 +0.98(+0.91%)
Feb 24, 2005 107.53 108.32 107.52 108.00 8,200 +0.41(+0.38%)
Feb 23, 2005 107.10 107.88 107.10 107.59 5,400 +0.66(+0.62%)
Feb 22, 2005 108.00 108.15 106.92 106.93 7,800 -1.57(-1.45%)
Feb 18, 2005 109.70 109.70 108.47 108.50 5,700 -1.30(-1.18%)
Feb 17, 2005 110.95 110.95 109.80 109.80 46,300 -1.00(-0.90%)
Feb 16, 2005 111.15 111.15 110.69 110.80 28,100 -0.60(-0.54%)
Feb 15, 2005 111.45 111.52 111.16 111.40 27,800 +0.16(+0.14%)
Feb 14, 2005 111.00 111.35 111.00 111.24 6,000 +0.19(+0.17%)
Feb 11, 2005 110.47 111.28 110.19 111.05 38,500 +0.55(+0.50%)
Feb 10, 2005 110.90 110.90 110.41 110.50 2,400 -0.22(-0.20%)
Feb 09, 2005 111.45 111.55 110.68 110.72 6,800 -0.53(-0.48%)
Feb 08, 2005 111.63 111.88 111.25 111.25 3,900 -0.43(-0.39%)
Feb 07, 2005 111.75 112.06 111.61 111.68 2,000 -0.07(-0.06%)
Feb 04, 2005 110.85 111.75 110.85 111.75 11,800 +1.03(+0.93%)
Feb 03, 2005 110.80 110.80 110.27 110.72 4,800 -0.28(-0.25%)
Feb 02, 2005 110.71 111.17 110.71 111.00 3,500 -0.17(-0.15%)
Feb 01, 2005 110.40 111.65 110.40 111.17 21,400 +1.38(+1.26%)
Jan 31, 2005 109.40 109.88 109.20 109.79 3,200 +1.39(+1.28%)
Jan 28, 2005 108.88 109.00 108.13 108.40 6,600 -0.20(-0.18%)
Jan 27, 2005 108.94 109.13 108.60 108.60 2,800 -0.36(-0.33%)
Jan 26, 2005 108.85 109.08 108.57 108.96 4,400 +0.44(+0.41%)
Jan 25, 2005 109.24 109.25 108.52 108.52 3,500 +0.03(+0.03%)
Jan 24, 2005 108.80 109.10 108.49 108.49 7,400 -0.03(-0.03%)
Jan 21, 2005 109.20 109.36 108.40 108.52 3,700 -0.51(-0.47%)
Jan 20, 2005 109.15 109.45 108.80 109.03 5,900 -0.57(-0.52%)
Jan 19, 2005 110.67 110.74 109.60 109.60 9,000 -1.30(-1.17%)
Jan 18, 2005 109.25 110.97 108.95 110.90 23,200 +1.70(+1.56%)
Jan 14, 2005 109.32 109.47 109.06 109.20 1,800 +0.06(+0.05%)
Jan 13, 2005 110.25 110.25 108.93 109.14 2,400 -0.94(-0.85%)
Jan 12, 2005 110.40 110.40 109.44 110.08 11,200 -0.22(-0.20%)
Jan 11, 2005 110.36 110.69 110.08 110.30 6,200 -0.26(-0.24%)
Jan 10, 2005 110.73 111.22 110.45 110.56 4,600 -0.26(-0.23%)
Jan 07, 2005 111.70 111.70 110.78 110.82 5,100 -0.48(-0.43%)
Jan 06, 2005 111.41 111.70 111.11 111.30 10,600 +0.57(+0.51%)
Jan 05, 2005 110.97 111.54 110.73 110.73 26,000 -0.32(-0.29%)
Jan 04, 2005 112.80 112.93 111.05 111.05 3,600 -1.23(-1.10%)
Jan 03, 2005 113.00 113.68 112.28 112.28 6,600 -0.87(-0.77%)
Dec 31, 2004 113.03 113.37 112.86 113.15 1,900 +0.01(+0.01%)
Dec 30, 2004 113.22 113.28 113.03 113.14 3,400 +0.36(+0.32%)
Dec 29, 2004 112.76 112.83 112.50 112.78 5,700 -0.12(-0.11%)
Dec 28, 2004 112.75 113.02 112.67 112.90 3,800 +0.37(+0.33%)
Dec 27, 2004 113.10 113.10 112.41 112.53 7,200 -0.49(-0.43%)
Dec 23, 2004 113.05 113.31 112.92 113.02 6,300 -0.40(-0.35%)
Dec 22, 2004 113.51 113.57 113.19 113.42 2,700 +0.83(+0.74%)
Dec 21, 2004 111.58 112.63 111.55 112.59 4,800 +1.24(+1.11%)
Dec 20, 2004 111.80 112.05 111.18 111.35 3,500 -0.01(-0.01%)
Dec 17, 2004 111.60 111.70 111.20 111.36 1,400 -0.72(-0.64%)
Dec 16, 2004 112.00 112.23 111.78 112.08 2,800 -0.56(-0.50%)
Dec 15, 2004 112.04 112.64 112.04 112.64 4,900 +0.62(+0.55%)
Dec 14, 2004 111.96 112.02 111.65 112.02 5,100 +0.47(+0.42%)
Dec 13, 2004 110.94 111.73 110.88 111.55 8,700 +0.80(+0.72%)
Dec 10, 2004 110.40 110.75 110.18 110.75 8,800 +0.35(+0.32%)
Dec 09, 2004 109.90 110.40 109.46 110.40 2,400 +0.36(+0.33%)
Dec 08, 2004 109.95 110.18 109.73 110.04 3,800 +0.32(+0.29%)
Dec 07, 2004 110.90 110.91 109.66 109.72 3,300 -1.17(-1.06%)
Dec 06, 2004 110.80 111.09 110.17 110.89 9,600 +0.25(+0.23%)
Dec 03, 2004 110.79 111.25 110.41 110.64 12,500 -0.39(-0.35%)
Dec 02, 2004 111.10 111.57 111.00 111.03 5,700 -0.26(-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.