US Financial Services Ishares ETF (NY: IYG )

169.93 +2.27 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 120.08 119.95 118.63 118.85 9,600 -1.23(-1.02%)
Feb 27, 2006 119.95 120.46 119.95 120.08 26,600 +0.05(+0.04%)
Feb 24, 2006 119.30 120.23 119.30 120.03 12,500 +0.47(+0.39%)
Feb 23, 2006 119.66 119.98 119.10 119.56 9,100 -0.21(-0.18%)
Feb 22, 2006 118.35 119.85 118.35 119.77 18,100 +2.34(+1.99%)
Feb 21, 2006 118.10 118.19 117.43 117.43 16,800 -0.42(-0.36%)
Feb 17, 2006 118.45 118.45 117.70 117.85 7,700 -0.48(-0.41%)
Feb 16, 2006 117.41 118.33 117.41 118.33 25,300 +0.99(+0.84%)
Feb 15, 2006 116.62 117.59 116.62 117.34 15,400 +0.78(+0.67%)
Feb 14, 2006 115.32 117.00 115.21 116.56 10,800 +1.31(+1.14%)
Feb 13, 2006 115.52 115.68 114.83 115.25 20,400 -0.36(-0.31%)
Feb 10, 2006 115.00 115.61 114.34 115.61 2,200 +0.41(+0.36%)
Feb 09, 2006 115.03 115.99 115.03 115.20 8,700 +0.35(+0.30%)
Feb 08, 2006 114.25 114.85 114.25 114.85 10,800 +0.65(+0.57%)
Feb 07, 2006 114.86 115.15 114.20 114.20 7,900 -0.74(-0.64%)
Feb 06, 2006 114.70 115.12 114.68 114.94 5,000 +0.24(+0.21%)
Feb 03, 2006 114.50 115.59 114.20 114.70 5,400 -0.46(-0.40%)
Feb 02, 2006 115.91 115.96 115.00 115.16 32,900 -0.94(-0.81%)
Feb 01, 2006 116.16 116.49 115.76 116.10 15,400 -0.32(-0.27%)
Jan 31, 2006 116.55 116.59 116.00 116.42 16,400 -0.12(-0.10%)
Jan 30, 2006 116.54 116.71 116.34 116.54 9,900 -0.36(-0.31%)
Jan 27, 2006 116.45 117.36 116.23 116.90 9,800 +0.34(+0.29%)
Jan 26, 2006 115.76 117.10 115.76 116.56 8,100 +2.10(+1.83%)
Jan 25, 2006 114.40 114.80 113.97 114.46 13,500 +0.22(+0.19%)
Jan 24, 2006 114.09 114.67 113.97 114.24 11,400 +0.46(+0.40%)
Jan 23, 2006 113.42 114.15 113.35 113.78 26,100 +0.56(+0.49%)
Jan 20, 2006 115.22 115.24 113.10 113.22 34,400 -2.41(-2.08%)
Jan 19, 2006 116.16 116.24 115.28 115.63 10,000 -0.29(-0.25%)
Jan 18, 2006 115.77 116.55 115.44 115.92 12,400 -0.27(-0.23%)
Jan 17, 2006 116.33 116.44 115.82 116.19 26,800 -1.01(-0.86%)
Jan 13, 2006 117.43 117.43 116.94 117.20 6,800 +0.02(+0.02%)
Jan 12, 2006 117.63 117.64 117.00 117.18 5,800 -0.64(-0.54%)
Jan 11, 2006 117.48 117.97 117.42 117.82 6,400 +0.61(+0.52%)
Jan 10, 2006 116.79 117.21 116.60 117.21 5,500 -0.23(-0.20%)
Jan 09, 2006 116.75 117.51 116.75 117.44 12,400 +0.66(+0.57%)
Jan 06, 2006 116.55 117.01 115.93 116.78 6,200 +0.60(+0.52%)
Jan 05, 2006 115.70 116.21 115.70 116.18 51,200 +0.33(+0.28%)
Jan 04, 2006 115.97 116.31 115.38 115.85 14,700 -0.26(-0.22%)
Jan 03, 2006 114.50 116.11 113.74 116.11 13,800 +1.66(+1.45%)
Dec 30, 2005 114.28 114.69 113.94 114.45 17,400 -0.29(-0.25%)
Dec 29, 2005 115.32 115.32 114.74 114.74 10,800 -0.32(-0.28%)
Dec 28, 2005 115.49 115.56 115.06 115.06 8,300 -0.49(-0.42%)
Dec 27, 2005 116.73 116.93 115.49 115.55 20,500 -0.83(-0.71%)
Dec 23, 2005 116.30 116.44 116.19 116.38 25,900 +0.27(+0.23%)
Dec 22, 2005 115.84 116.23 115.63 116.11 20,600 -0.23(-0.20%)
Dec 21, 2005 116.45 117.02 116.09 116.34 5,000 +0.40(+0.35%)
Dec 20, 2005 116.05 116.27 115.67 115.94 14,000 +0.18(+0.16%)
Dec 19, 2005 116.34 116.48 115.58 115.76 10,500 -0.89(-0.76%)
Dec 16, 2005 116.90 117.14 116.63 116.65 9,100 +0.40(+0.34%)
Dec 15, 2005 116.80 116.85 116.15 116.25 20,600 -0.51(-0.44%)
Dec 14, 2005 116.22 116.94 116.22 116.76 37,500 +0.60(+0.52%)
Dec 13, 2005 114.58 116.53 114.58 116.16 12,600 +1.20(+1.04%)
Dec 12, 2005 115.55 115.74 114.57 114.96 11,600 -0.22(-0.19%)
Dec 09, 2005 114.57 115.79 114.27 115.18 7,300 +0.94(+0.82%)
Dec 08, 2005 114.44 114.94 114.03 114.25 14,300 -0.32(-0.28%)
Dec 07, 2005 115.51 115.51 114.04 114.57 10,200 -0.99(-0.86%)
Dec 06, 2005 116.08 116.60 115.55 115.56 12,900 -0.16(-0.14%)
Dec 05, 2005 115.29 115.82 114.70 115.72 11,600 +0.00(+0.00%)
Dec 02, 2005 115.34 115.80 115.30 115.72 13,800 +0.14(+0.12%)
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.