US Financial Services Ishares ETF (NY: IYG )

198.53 USD +0.67 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 101.05 101.05 100.44 100.82 4,200 -0.20(-0.20%)
Jul 29, 2004 101.00 101.26 100.58 101.02 3,700 +0.56(+0.56%)
Jul 28, 2004 99.80 100.46 99.35 100.46 1,700 +0.15(+0.15%)
Jul 27, 2004 99.92 100.31 99.80 100.31 2,000 +1.06(+1.07%)
Jul 26, 2004 99.58 99.58 99.21 99.25 1,000 -0.37(-0.37%)
Jul 23, 2004 100.17 100.18 99.62 99.62 2,600 -0.79(-0.79%)
Jul 22, 2004 99.70 100.60 98.95 100.41 9,600 +0.31(+0.31%)
Jul 21, 2004 101.37 102.08 100.10 100.10 6,500 -0.80(-0.79%)
Jul 20, 2004 100.41 101.09 100.38 100.90 4,900 +0.49(+0.49%)
Jul 19, 2004 100.15 100.63 99.92 100.41 1,900 +0.00(+0.00%)
Jul 16, 2004 100.55 100.70 99.87 100.41 1,400 +0.32(+0.32%)
Jul 15, 2004 100.98 100.98 100.08 100.09 3,700 -0.48(-0.48%)
Jul 14, 2004 100.90 101.55 100.50 100.57 16,900 -0.56(-0.55%)
Jul 13, 2004 101.25 101.29 100.85 101.13 2,800 -0.11(-0.11%)
Jul 12, 2004 100.83 101.24 100.64 101.24 2,400 +0.77(+0.77%)
Jul 09, 2004 100.85 100.92 100.39 100.47 3,200 -0.35(-0.35%)
Jul 08, 2004 101.40 101.57 100.75 100.82 4,100 -0.58(-0.57%)
Jul 07, 2004 101.70 101.96 101.40 101.40 5,400 -0.35(-0.34%)
Jul 06, 2004 101.89 102.02 101.30 101.75 6,500 -0.92(-0.90%)
Jul 02, 2004 102.30 102.80 101.82 102.67 3,100 +0.52(+0.51%)
Jul 01, 2004 103.34 103.34 101.78 102.15 23,300 -1.03(-1.00%)
Jun 30, 2004 102.70 103.30 102.28 103.18 19,600 +0.74(+0.72%)
Jun 29, 2004 102.35 102.71 102.00 102.44 20,900 -0.60(-0.58%)
Jun 28, 2004 103.34 103.60 103.04 103.04 6,200 +0.03(+0.03%)
Jun 25, 2004 103.25 104.08 103.01 103.01 7,000 -0.99(-0.96%)
Jun 24, 2004 104.25 104.31 103.96 104.00 10,100 +0.36(+0.35%)
Jun 23, 2004 103.02 103.64 102.78 103.64 3,000 +0.44(+0.43%)
Jun 22, 2004 102.80 103.28 102.68 103.20 1,600 +0.45(+0.44%)
Jun 21, 2004 103.45 103.48 102.75 102.75 1,200 -0.45(-0.44%)
Jun 18, 2004 102.98 103.40 102.98 103.20 1,400 +0.56(+0.55%)
Jun 17, 2004 102.80 102.80 102.35 102.64 1,700 -0.15(-0.15%)
Jun 16, 2004 102.90 103.15 102.79 102.79 2,700 +0.27(+0.26%)
Jun 15, 2004 103.35 103.35 102.52 102.52 5,500 +0.06(+0.06%)
Jun 14, 2004 103.45 103.45 102.29 102.46 3,700 -1.00(-0.97%)
Jun 10, 2004 103.80 103.80 103.42 103.46 5,200 -0.14(-0.14%)
Jun 09, 2004 104.43 104.43 103.56 103.60 2,900 -0.91(-0.87%)
Jun 08, 2004 104.00 104.51 103.90 104.51 4,100 +0.15(+0.14%)
Jun 07, 2004 103.55 104.36 103.55 104.36 2,000 +1.32(+1.28%)
Jun 04, 2004 102.75 103.30 102.75 103.04 2,600 +0.87(+0.85%)
Jun 03, 2004 102.78 102.85 102.15 102.17 2,700 -1.03(-1.00%)
Jun 02, 2004 103.10 103.30 102.22 103.20 4,700 +0.78(+0.76%)
Jun 01, 2004 102.65 102.90 102.03 102.42 5,900 -0.57(-0.55%)
May 28, 2004 103.11 103.16 102.88 102.99 1,400 -0.20(-0.19%)
May 27, 2004 103.15 103.55 102.33 103.19 5,200 +0.19(+0.18%)
May 26, 2004 102.18 103.12 102.18 103.00 3,600 +0.66(+0.64%)
May 25, 2004 100.42 102.34 100.42 102.34 4,600 +1.35(+1.34%)
May 24, 2004 100.85 101.19 100.46 100.99 4,800 +0.55(+0.55%)
May 21, 2004 100.10 100.89 100.10 100.44 3,500 +0.41(+0.41%)
May 20, 2004 99.65 100.05 99.65 100.03 1,200 +0.68(+0.68%)
May 19, 2004 100.25 101.15 99.35 99.35 2,500 +0.03(+0.03%)
May 18, 2004 99.20 99.63 99.20 99.32 6,500 +0.97(+0.99%)
May 17, 2004 98.50 98.75 97.96 98.35 9,500 -1.44(-1.44%)
May 14, 2004 99.90 100.11 99.27 99.79 4,400 +0.10(+0.10%)
May 13, 2004 99.00 100.88 99.00 99.69 5,600 +0.73(+0.74%)
May 12, 2004 98.34 98.96 97.14 98.96 2,000 +0.86(+0.88%)
May 11, 2004 98.20 98.52 97.81 98.10 4,300 +0.65(+0.67%)
May 10, 2004 97.35 97.94 96.43 97.45 28,500 -1.40(-1.42%)
May 07, 2004 100.25 100.90 98.69 98.85 20,600 -2.59(-2.55%)
May 06, 2004 102.00 102.00 100.60 101.44 5,200 -1.01(-0.99%)
May 05, 2004 102.35 102.69 102.35 102.45 5,400 +0.55(+0.54%)
May 04, 2004 101.40 102.00 101.40 101.90 2,200 +0.46(+0.45%)
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.