US Financial Services Ishares ETF (NY: IYG )

168.25 -0.94 (-0.56%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 86.80 86.83 86.27 86.68 11,246 -0.18(-0.20%)
Sep 29, 2004 86.68 86.85 86.31 86.85 3,110 +0.27(+0.31%)
Sep 28, 2004 86.09 86.58 85.88 86.58 4,187 +0.68(+0.79%)
Sep 27, 2004 85.96 86.28 85.91 85.91 8,973 -0.74(-0.86%)
Sep 24, 2004 86.09 86.65 86.01 86.65 6,580 +0.15(+0.17%)
Sep 23, 2004 87.01 87.17 86.50 86.50 16,869 -0.79(-0.91%)
Sep 22, 2004 88.31 88.31 87.29 87.29 16,151 -1.76(-1.98%)
Sep 21, 2004 88.51 89.06 88.35 89.06 2,033 +0.77(+0.87%)
Sep 20, 2004 88.72 88.72 88.15 88.29 5,862 -0.87(-0.98%)
Sep 17, 2004 89.52 89.52 89.12 89.16 3,230 -0.09(-0.10%)
Sep 16, 2004 88.97 89.33 88.97 89.25 1,794 +0.74(+0.83%)
Sep 15, 2004 89.05 89.05 88.51 88.51 3,828 -0.54(-0.60%)
Sep 14, 2004 88.98 89.23 88.82 89.05 6,699 +0.07(+0.08%)
Sep 13, 2004 89.08 89.23 88.93 88.98 3,948 +0.03(+0.03%)
Sep 10, 2004 88.68 89.01 88.55 88.96 1,196 +0.44(+0.50%)
Sep 09, 2004 88.85 88.88 88.26 88.51 2,392 -0.04(-0.05%)
Sep 08, 2004 89.25 89.27 88.56 88.56 6,939 -0.68(-0.76%)
Sep 07, 2004 88.76 89.51 88.76 89.23 6,101 +1.00(+1.14%)
Sep 03, 2004 88.27 88.51 88.23 88.23 3,708 -0.04(-0.05%)
Sep 02, 2004 87.59 88.28 87.31 88.27 5,742 +0.75(+0.86%)
Sep 01, 2004 87.97 88.03 87.39 87.52 1,076 -0.19(-0.22%)
Aug 31, 2004 87.43 87.71 87.01 87.71 5,623 +0.39(+0.45%)
Aug 30, 2004 87.82 87.82 87.32 87.32 6,340 -0.57(-0.65%)
Aug 27, 2004 87.71 87.89 87.42 87.89 3,110 +0.18(+0.20%)
Aug 26, 2004 87.42 87.76 87.42 87.71 116,769 +0.24(+0.28%)
Aug 25, 2004 86.72 87.53 86.66 87.47 3,110 +0.63(+0.72%)
Aug 24, 2004 86.92 86.92 86.53 86.84 9,451 +0.27(+0.31%)
Aug 23, 2004 86.78 86.78 86.42 86.58 2,751 -0.17(-0.19%)
Aug 20, 2004 86.24 86.76 86.24 86.74 8,255 +0.74(+0.86%)
Aug 19, 2004 85.90 86.14 85.90 86.01 3,230 -0.33(-0.38%)
Aug 18, 2004 85.41 86.33 85.41 86.33 6,221 +0.90(+1.06%)
Aug 17, 2004 85.39 85.63 85.39 85.43 6,221 +0.82(+0.97%)
Aug 16, 2004 83.67 84.75 83.67 84.61 6,819 +1.13(+1.35%)
Aug 13, 2004 83.58 83.63 83.20 83.48 4,067 -0.12(-0.14%)
Aug 12, 2004 83.77 83.77 83.46 83.60 2,153 -0.33(-0.40%)
Aug 11, 2004 83.42 83.96 83.42 83.93 3,708 +0.36(+0.43%)
Aug 10, 2004 82.97 83.63 82.97 83.58 3,110 +0.98(+1.18%)
Aug 09, 2004 82.71 82.81 82.41 82.60 5,383 +0.13(+0.16%)
Aug 06, 2004 83.24 83.24 82.41 82.46 6,460 -0.63(-0.75%)
Aug 05, 2004 84.46 84.46 83.09 83.09 2,751 -1.25(-1.48%)
Aug 04, 2004 83.92 84.76 83.85 84.34 1,435 +0.03(+0.04%)
Aug 03, 2004 84.59 84.67 84.30 84.30 12,203 -0.47(-0.55%)
Aug 02, 2004 83.92 84.77 83.81 84.77 1,674 +0.50(+0.60%)
Jul 30, 2004 84.46 84.46 83.95 84.27 5,024 -0.17(-0.20%)
Jul 29, 2004 84.42 84.64 84.07 84.44 4,426 +0.47(+0.56%)
Jul 28, 2004 83.42 83.97 83.04 83.97 2,033 +0.13(+0.15%)
Jul 27, 2004 83.52 83.84 83.42 83.84 2,392 +0.89(+1.07%)
Jul 26, 2004 83.23 83.23 82.92 82.96 1,196 -0.31(-0.37%)
Jul 23, 2004 83.73 83.73 83.27 83.27 3,110 -0.66(-0.79%)
Jul 22, 2004 83.33 84.08 82.71 83.93 11,485 +0.26(+0.31%)
Jul 21, 2004 84.73 85.32 83.67 83.67 7,776 -0.67(-0.79%)
Jul 20, 2004 83.93 84.49 83.90 84.34 5,862 +0.41(+0.49%)
Jul 19, 2004 83.71 84.11 83.52 83.93 2,273 +0.00(+0.00%)
Jul 16, 2004 84.04 84.17 83.47 83.93 1,674 +0.27(+0.32%)
Jul 15, 2004 84.40 84.40 83.65 83.66 4,426 -0.40(-0.48%)
Jul 14, 2004 84.34 84.88 84.00 84.06 20,219 -0.47(-0.55%)
Jul 13, 2004 84.63 84.66 84.29 84.53 3,349 -0.09(-0.11%)
Jul 12, 2004 84.28 84.62 84.12 84.62 2,871 +0.64(+0.77%)
Jul 09, 2004 84.29 84.35 83.91 83.98 3,828 -0.29(-0.35%)
Jul 08, 2004 84.75 84.90 84.21 84.27 4,905 -0.48(-0.57%)
Jul 07, 2004 85.00 85.22 84.75 84.75 6,460 -0.29(-0.34%)
Jul 06, 2004 85.16 85.27 84.67 85.05 7,776 -0.77(-0.90%)
Jul 02, 2004 85.51 85.92 85.10 85.82 3,708 +0.43(+0.51%)
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.