US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 93.16 93.80 93.00 93.00 1,900 -0.16(-0.17%)
May 28, 2002 94.38 94.38 92.69 93.16 5,100 -1.18(-1.25%)
May 27, 2002 94.95 95.10 94.28 94.34 1,700 +0.00(+0.00%)
May 24, 2002 94.95 95.10 94.28 94.34 1,700 -0.68(-0.72%)
May 23, 2002 94.48 95.02 94.12 95.02 7,600 +1.00(+1.06%)
May 22, 2002 94.03 94.06 93.42 94.02 8,500 -0.23(-0.24%)
May 21, 2002 95.55 95.88 94.25 94.25 8,500 -0.70(-0.74%)
May 20, 2002 95.75 95.75 94.71 94.95 22,800 -1.39(-1.44%)
May 17, 2002 96.55 96.55 96.11 96.34 5,500 +0.41(+0.43%)
May 16, 2002 95.75 96.09 95.65 95.93 6,100 +0.48(+0.50%)
May 15, 2002 94.92 96.28 94.92 95.45 8,600 +0.21(+0.22%)
May 14, 2002 94.79 95.24 94.50 95.24 2,300 +1.86(+1.99%)
May 13, 2002 93.12 93.49 92.75 93.38 4,300 +0.88(+0.95%)
May 10, 2002 93.30 93.30 92.30 92.50 3,000 -0.62(-0.67%)
May 09, 2002 93.50 93.71 93.12 93.12 5,000 -1.17(-1.24%)
May 08, 2002 93.20 94.29 93.20 94.29 20,000 +2.43(+2.65%)
May 07, 2002 91.90 92.33 91.46 91.86 3,000 +0.43(+0.47%)
May 06, 2002 93.56 93.70 91.43 91.43 5,000 -2.27(-2.42%)
May 03, 2002 93.42 93.79 93.04 93.70 2,300 -0.02(-0.02%)
May 02, 2002 93.05 93.79 93.05 93.72 3,700 +1.01(+1.09%)
May 01, 2002 91.86 92.81 91.52 92.71 18,900 +0.38(+0.41%)
Apr 30, 2002 91.51 92.98 91.05 92.33 11,300 +0.92(+1.01%)
Apr 29, 2002 91.80 92.45 91.22 91.41 2,500 -0.74(-0.80%)
Apr 26, 2002 92.85 92.85 92.15 92.15 22,200 -0.41(-0.44%)
Apr 25, 2002 92.42 92.76 91.90 92.56 10,700 -1.14(-1.22%)
Apr 24, 2002 94.48 94.48 93.70 93.70 1,800 -0.90(-0.95%)
Apr 23, 2002 94.25 94.73 93.87 94.60 1,900 +0.43(+0.46%)
Apr 22, 2002 95.40 95.40 94.17 94.17 2,900 -1.41(-1.48%)
Apr 19, 2002 95.95 95.95 95.58 95.58 6,200 +0.00(+0.00%)
Apr 18, 2002 95.94 95.94 94.65 95.58 1,500 -0.17(-0.18%)
Apr 17, 2002 95.37 96.15 94.90 95.75 20,000 +0.21(+0.22%)
Apr 16, 2002 93.85 95.75 93.85 95.54 11,800 +2.15(+2.30%)
Apr 15, 2002 94.50 94.50 93.20 93.39 4,700 -0.99(-1.05%)
Apr 12, 2002 93.85 94.38 93.85 94.38 4,100 +1.13(+1.21%)
Apr 11, 2002 95.72 95.72 93.10 93.25 6,800 -2.63(-2.74%)
Apr 10, 2002 95.52 95.88 95.52 95.88 3,400 +0.57(+0.60%)
Apr 09, 2002 95.30 95.51 95.30 95.31 2,600 +0.28(+0.29%)
Apr 08, 2002 93.75 95.25 93.75 95.03 6,400 +0.03(+0.03%)
Apr 05, 2002 95.20 95.28 94.90 95.00 1,200 +1.15(+1.23%)
Apr 04, 2002 93.90 94.25 93.73 93.85 1,500 +0.00(+0.00%)
Apr 03, 2002 94.54 94.85 93.52 93.85 2,300 -0.97(-1.02%)
Apr 02, 2002 94.95 95.18 94.67 94.82 3,300 +0.35(+0.37%)
Apr 01, 2002 94.30 94.47 93.72 94.47 4,200 -0.76(-0.80%)
Mar 29, 2002 96.13 96.13 95.07 95.23 2,200 +0.00(+0.00%)
Mar 28, 2002 96.13 96.13 95.07 95.23 2,200 -0.34(-0.36%)
Mar 27, 2002 94.85 96.03 94.85 95.57 1,700 +0.72(+0.76%)
Mar 26, 2002 95.40 95.58 94.40 94.85 13,100 +0.71(+0.75%)
Mar 25, 2002 95.30 95.30 94.14 94.14 6,000 -0.87(-0.92%)
Mar 22, 2002 94.82 95.50 94.82 95.01 3,500 -0.09(-0.09%)
Mar 21, 2002 95.27 95.38 94.30 95.10 5,600 -0.40(-0.42%)
Mar 20, 2002 96.00 96.15 95.50 95.50 7,600 -1.54(-1.59%)
Mar 19, 2002 96.85 97.11 96.74 97.04 14,900 +0.76(+0.79%)
Mar 18, 2002 96.95 96.95 95.67 96.28 5,100 -0.08(-0.08%)
Mar 15, 2002 95.01 96.48 95.01 96.36 3,400 +1.88(+1.99%)
Mar 14, 2002 94.15 94.67 94.02 94.48 6,000 -0.12(-0.13%)
Mar 13, 2002 94.84 94.98 94.48 94.60 7,100 -0.73(-0.77%)
Mar 12, 2002 94.15 95.46 94.15 95.33 4,400 +0.33(+0.35%)
Mar 11, 2002 94.20 95.50 94.20 95.00 5,000 +0.67(+0.71%)
Mar 08, 2002 94.85 95.07 94.33 94.33 3,800 +0.23(+0.24%)
Mar 07, 2002 94.85 95.05 93.40 94.10 30,800 -0.35(-0.37%)
Mar 06, 2002 93.05 94.70 93.05 94.45 3,200 +1.95(+2.11%)
Mar 05, 2002 92.30 93.70 92.30 92.50 6,300 -0.28(-0.30%)
Mar 04, 2002 90.50 92.78 90.50 92.78 23,800 +3.23(+3.61%)
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.