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 (%)
Sep 28, 2007 122.69 122.82 121.93 121.93 27,900 -0.90(-0.73%)
Sep 27, 2007 122.25 122.95 121.88 122.83 32,800 +0.69(+0.56%)
Sep 26, 2007 121.97 122.73 120.98 122.14 60,600 +0.71(+0.58%)
Sep 25, 2007 121.20 121.68 120.67 121.43 32,500 -1.10(-0.90%)
Sep 24, 2007 124.26 124.26 122.38 122.53 24,200 -1.96(-1.57%)
Sep 21, 2007 125.08 125.08 123.64 124.49 19,600 +0.45(+0.36%)
Sep 20, 2007 126.23 126.23 124.04 124.04 12,600 -2.30(-1.82%)
Sep 19, 2007 127.24 128.22 125.79 126.34 34,900 +0.39(+0.31%)
Sep 18, 2007 121.13 125.95 121.13 125.95 135,200 +5.79(+4.82%)
Sep 17, 2007 120.79 120.79 119.77 120.16 5,800 -1.09(-0.90%)
Sep 14, 2007 119.93 121.34 119.75 121.25 46,100 +0.20(+0.17%)
Sep 13, 2007 120.21 121.41 120.00 121.05 70,000 +1.81(+1.52%)
Sep 12, 2007 118.99 119.82 118.93 119.24 20,200 -0.29(-0.24%)
Sep 11, 2007 118.56 119.92 118.56 119.53 32,600 +1.65(+1.40%)
Sep 10, 2007 117.61 119.26 116.76 117.88 28,500 -0.48(-0.41%)
Sep 07, 2007 117.49 119.36 117.41 118.36 20,300 -1.32(-1.10%)
Sep 06, 2007 120.46 120.46 118.57 119.68 14,800 -0.20(-0.17%)
Sep 05, 2007 120.93 121.08 119.59 119.88 9,300 -2.47(-2.02%)
Sep 04, 2007 120.69 123.18 120.52 122.35 9,500 +1.73(+1.43%)
Aug 31, 2007 121.41 121.79 120.11 120.62 60,400 +1.58(+1.33%)
Aug 30, 2007 119.02 120.05 118.67 119.04 13,600 -1.52(-1.26%)
Aug 29, 2007 119.27 120.56 118.00 120.56 17,000 +2.03(+1.71%)
Aug 28, 2007 120.82 120.82 118.41 118.53 34,100 -3.75(-3.07%)
Aug 27, 2007 123.75 123.75 122.24 122.28 27,300 -1.92(-1.55%)
Aug 24, 2007 123.54 124.20 122.43 124.20 71,900 +0.59(+0.48%)
Aug 23, 2007 124.28 124.52 122.85 123.61 118,900 -0.48(-0.39%)
Aug 22, 2007 124.99 125.32 122.39 124.09 68,900 +0.48(+0.39%)
Aug 21, 2007 122.48 124.54 122.00 123.61 23,300 +0.92(+0.75%)
Aug 20, 2007 124.76 124.83 120.79 122.69 64,900 -1.18(-0.95%)
Aug 17, 2007 125.90 125.95 121.29 123.87 128,500 +3.39(+2.81%)
Aug 16, 2007 114.26 120.49 112.86 120.48 200,800 +5.85(+5.10%)
Aug 15, 2007 115.63 118.53 114.63 114.63 92,700 -1.73(-1.49%)
Aug 14, 2007 119.01 119.22 116.19 116.36 38,400 -2.40(-2.02%)
Aug 13, 2007 122.11 122.11 118.76 118.76 29,100 -1.70(-1.41%)
Aug 10, 2007 118.90 121.71 118.34 120.46 44,100 -0.07(-0.06%)
Aug 09, 2007 120.90 123.70 120.53 120.53 168,300 -4.73(-3.78%)
Aug 08, 2007 124.19 126.71 122.57 125.26 87,100 +2.85(+2.33%)
Aug 07, 2007 119.74 123.53 119.74 122.41 58,800 +1.41(+1.16%)
Aug 06, 2007 116.08 121.12 114.74 121.00 152,600 +4.49(+3.86%)
Aug 03, 2007 116.90 120.24 116.31 116.51 177,000 -3.73(-3.10%)
Aug 02, 2007 120.00 121.30 119.04 120.24 70,400 +0.55(+0.46%)
Aug 01, 2007 119.35 119.99 117.15 119.69 89,300 +0.13(+0.11%)
Jul 31, 2007 123.98 123.98 119.40 119.56 34,400 -2.62(-2.14%)
Jul 30, 2007 120.71 122.65 119.88 122.18 22,300 +2.48(+2.07%)
Jul 27, 2007 121.09 122.81 119.70 119.70 44,700 -1.31(-1.08%)
Jul 26, 2007 121.62 122.68 119.29 121.01 70,800 -3.49(-2.80%)
Jul 25, 2007 124.60 125.19 122.70 124.50 55,100 +1.04(+0.84%)
Jul 24, 2007 126.10 126.18 122.87 123.46 59,200 -3.99(-3.13%)
Jul 23, 2007 128.23 128.38 127.39 127.45 22,100 -0.21(-0.16%)
Jul 20, 2007 129.88 130.01 127.14 127.66 32,200 -2.27(-1.75%)
Jul 19, 2007 131.47 131.56 129.38 129.93 84,600 -0.58(-0.44%)
Jul 18, 2007 131.17 131.66 129.19 130.51 47,000 -2.27(-1.71%)
Jul 17, 2007 133.19 133.24 132.78 132.78 3,900 +0.59(+0.45%)
Jul 16, 2007 132.40 133.29 132.01 132.19 2,200 -0.26(-0.20%)
Jul 13, 2007 132.21 132.84 131.80 132.45 42,200 +0.12(+0.09%)
Jul 12, 2007 130.19 132.36 130.12 132.33 29,900 +3.13(+2.42%)
Jul 11, 2007 128.70 129.50 128.05 129.20 37,200 +0.73(+0.57%)
Jul 10, 2007 130.36 130.36 128.45 128.47 20,700 -2.89(-2.20%)
Jul 09, 2007 131.78 131.78 131.07 131.36 8,100 -0.35(-0.27%)
Jul 06, 2007 131.32 131.89 130.91 131.71 13,700 +0.38(+0.29%)
Jul 05, 2007 131.70 131.90 130.95 131.33 9,600 -0.88(-0.67%)
Jul 03, 2007 131.92 132.42 131.75 132.21 11,400 +1.11(+0.85%)
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.