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, 2005 107.25 107.25 106.96 107.25 2,800 +0.00(+0.00%)
May 27, 2005 107.15 107.43 107.12 107.25 3,400 +0.05(+0.05%)
May 26, 2005 106.83 107.36 106.83 107.20 8,200 +0.43(+0.40%)
May 25, 2005 106.58 106.99 106.39 106.77 5,800 -0.62(-0.58%)
May 24, 2005 107.40 107.52 106.85 107.39 10,800 -0.17(-0.16%)
May 23, 2005 107.85 107.85 107.45 107.56 4,500 -0.05(-0.05%)
May 20, 2005 107.73 107.73 107.01 107.61 4,600 -0.17(-0.16%)
May 19, 2005 107.75 107.88 107.55 107.78 3,700 +0.06(+0.06%)
May 18, 2005 106.70 107.85 106.70 107.72 13,000 +1.91(+1.81%)
May 17, 2005 104.86 106.06 104.81 105.81 9,500 +0.33(+0.31%)
May 16, 2005 103.65 105.61 103.65 105.48 6,600 +2.22(+2.15%)
May 13, 2005 104.20 104.59 103.05 103.26 8,700 -1.20(-1.15%)
May 12, 2005 105.45 105.95 104.40 104.46 5,200 -1.32(-1.25%)
May 11, 2005 104.98 105.79 104.58 105.78 13,600 +0.80(+0.76%)
May 10, 2005 105.30 105.59 104.98 104.98 9,300 -1.40(-1.32%)
May 09, 2005 105.50 106.38 105.50 106.38 1,900 +0.59(+0.56%)
May 06, 2005 106.40 106.70 105.26 105.79 127,900 -0.38(-0.36%)
May 05, 2005 106.59 106.93 105.62 106.17 5,700 -0.48(-0.45%)
May 04, 2005 105.04 106.76 105.03 106.65 8,800 +1.92(+1.83%)
May 03, 2005 104.92 105.52 104.64 104.73 12,500 -0.27(-0.26%)
May 02, 2005 104.90 105.20 104.15 105.00 10,500 +0.05(+0.05%)
Apr 29, 2005 103.82 104.97 102.90 104.95 4,500 +1.40(+1.35%)
Apr 28, 2005 104.00 104.63 103.55 103.55 18,200 -0.98(-0.94%)
Apr 27, 2005 103.10 104.81 102.95 104.53 13,300 +1.03(+1.00%)
Apr 26, 2005 103.57 104.02 103.50 103.50 4,700 -0.02(-0.02%)
Apr 25, 2005 102.85 103.62 102.85 103.52 1,900 +1.14(+1.11%)
Apr 22, 2005 102.60 103.11 101.64 102.38 6,600 -0.51(-0.50%)
Apr 21, 2005 102.60 102.89 101.19 102.89 8,500 +0.69(+0.68%)
Apr 20, 2005 103.49 103.49 102.20 102.20 10,500 -1.56(-1.50%)
Apr 19, 2005 104.15 104.15 103.53 103.76 7,500 +0.39(+0.38%)
Apr 18, 2005 102.86 103.64 102.64 103.37 13,300 +1.13(+1.11%)
Apr 15, 2005 103.55 103.81 102.24 102.24 13,100 -1.38(-1.33%)
Apr 14, 2005 104.61 104.61 103.62 103.62 8,500 -0.99(-0.95%)
Apr 13, 2005 106.27 106.27 104.61 104.61 3,500 -1.54(-1.45%)
Apr 12, 2005 104.32 106.18 104.32 106.15 3,300 +1.23(+1.17%)
Apr 11, 2005 105.17 105.40 104.78 104.92 12,400 +0.01(+0.01%)
Apr 08, 2005 105.55 105.81 104.91 104.91 7,500 -0.64(-0.61%)
Apr 07, 2005 105.43 105.81 105.26 105.55 3,200 +0.25(+0.24%)
Apr 06, 2005 105.08 105.68 105.06 105.30 5,300 +0.90(+0.86%)
Apr 05, 2005 104.60 104.77 104.21 104.40 8,000 +0.40(+0.38%)
Apr 04, 2005 103.85 104.30 103.13 104.00 5,800 +0.30(+0.29%)
Apr 01, 2005 105.70 105.70 103.56 103.70 3,800 -1.20(-1.14%)
Mar 31, 2005 104.89 105.40 104.60 104.90 11,900 +0.24(+0.23%)
Mar 30, 2005 103.53 104.70 103.51 104.66 3,600 +1.45(+1.40%)
Mar 29, 2005 103.97 104.48 103.21 103.21 5,400 -0.94(-0.90%)
Mar 28, 2005 104.10 104.50 104.10 104.15 4,500 +0.60(+0.58%)
Mar 24, 2005 104.00 104.68 103.55 103.55 3,200 -0.90(-0.86%)
Mar 23, 2005 104.39 104.83 103.90 104.45 52,700 -0.04(-0.04%)
Mar 22, 2005 106.50 106.70 104.40 104.49 11,700 -1.90(-1.79%)
Mar 21, 2005 107.02 107.02 105.98 106.39 5,500 -0.88(-0.82%)
Mar 18, 2005 107.40 107.40 106.79 107.27 5,100 -0.44(-0.41%)
Mar 17, 2005 107.56 107.79 107.25 107.71 7,400 -0.13(-0.12%)
Mar 16, 2005 108.85 108.85 107.51 107.84 6,500 -1.01(-0.93%)
Mar 15, 2005 109.97 110.19 108.85 108.85 3,600 +0.00(+0.00%)
Mar 14, 2005 108.85 109.46 108.77 108.85 9,000 +0.49(+0.45%)
Mar 11, 2005 109.70 109.83 108.21 108.36 2,900 -0.98(-0.90%)
Mar 10, 2005 109.15 109.71 108.98 109.34 5,000 +0.09(+0.08%)
Mar 09, 2005 109.73 109.86 109.03 109.25 4,200 -1.31(-1.18%)
Mar 08, 2005 110.27 110.68 110.03 110.56 9,400 -0.21(-0.19%)
Mar 07, 2005 110.80 111.18 110.61 110.77 10,500 +0.29(+0.26%)
Mar 04, 2005 110.38 110.82 110.17 110.48 6,600 +1.47(+1.35%)
Mar 03, 2005 109.55 109.58 108.72 109.01 2,700 -0.34(-0.31%)
Mar 02, 2005 109.10 110.22 109.10 109.35 15,900 -0.20(-0.18%)
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.