US Financial Services Ishares ETF (NY: IYG )

167.36 +1.33 (+0.80%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 110.00 111.29 109.99 111.29 8,200 +2.05(+1.88%)
Nov 30, 2004 108.80 109.40 108.75 109.24 4,200 -0.04(-0.04%)
Nov 29, 2004 110.00 110.00 109.01 109.28 2,500 -0.70(-0.64%)
Nov 26, 2004 109.86 109.98 109.86 109.98 3,100 +0.11(+0.10%)
Nov 24, 2004 109.70 109.88 109.61 109.87 6,000 +0.67(+0.61%)
Nov 23, 2004 109.26 109.31 108.79 109.20 11,800 +0.12(+0.11%)
Nov 22, 2004 108.55 109.36 108.55 109.08 3,300 +0.39(+0.36%)
Nov 19, 2004 109.95 109.95 108.66 108.69 16,500 -1.46(-1.33%)
Nov 18, 2004 110.75 110.75 110.15 110.15 17,500 -0.18(-0.16%)
Nov 17, 2004 110.75 111.22 110.16 110.33 5,100 +0.07(+0.06%)
Nov 16, 2004 110.85 110.85 110.26 110.26 4,700 -1.09(-0.98%)
Nov 15, 2004 111.21 111.51 111.10 111.35 8,300 +0.15(+0.13%)
Nov 12, 2004 110.40 111.45 110.09 111.20 7,500 +0.78(+0.71%)
Nov 11, 2004 109.75 110.54 109.71 110.42 3,400 +0.99(+0.90%)
Nov 10, 2004 109.30 109.78 109.20 109.43 7,600 +0.30(+0.27%)
Nov 09, 2004 109.42 109.59 109.06 109.13 3,400 -0.19(-0.17%)
Nov 08, 2004 109.57 109.57 109.23 109.32 6,500 -0.23(-0.21%)
Nov 05, 2004 109.80 110.00 109.24 109.55 6,400 -0.12(-0.11%)
Nov 04, 2004 107.69 109.67 107.69 109.67 12,300 +1.69(+1.57%)
Nov 03, 2004 108.40 108.40 107.85 107.98 10,100 +0.88(+0.82%)
Nov 02, 2004 106.50 107.61 106.50 107.10 7,200 +0.53(+0.50%)
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.