US Financial Services Ishares ETF (NY: IYG )

192.64 USD +0.64 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 73.25 73.93 68.35 73.93 571,754 +4.43(+6.37%)
Sep 29, 2008 75.75 79.84 66.81 69.50 518,570 -8.59(-11.00%)
Sep 26, 2008 74.58 79.00 72.00 78.09 0 +2.66(+3.53%)
Sep 25, 2008 77.44 77.44 74.01 75.43 660,143 +1.82(+2.47%)
Sep 24, 2008 77.44 77.44 73.32 73.61 545,142 -1.07(-1.43%)
Sep 23, 2008 75.41 76.64 73.37 74.68 476,219 -1.28(-1.69%)
Sep 22, 2008 83.90 83.90 75.50 75.96 216,169 -4.91(-6.07%)
Sep 19, 2008 88.80 80.87 75.73 80.87 0 +7.23(+9.82%)
Sep 18, 2008 68.08 74.35 61.49 73.64 3,080,809 +7.38(+11.14%)
Sep 17, 2008 72.00 72.00 64.91 66.26 2,479,111 -6.43(-8.85%)
Sep 16, 2008 65.60 72.77 65.34 72.69 1,835,082 +3.62(+5.24%)
Sep 15, 2008 71.00 74.40 69.00 69.07 2,866,166 -6.76(-8.92%)
Sep 12, 2008 74.30 76.97 73.81 75.83 2,350,554 -0.02(-0.03%)
Sep 11, 2008 72.20 75.85 71.02 75.85 2,609,637 +1.55(+2.09%)
Sep 10, 2008 75.79 76.23 72.58 74.30 2,154,058 -0.67(-0.89%)
Sep 09, 2008 79.11 80.25 74.95 74.97 2,673,847 -5.13(-6.40%)
Sep 08, 2008 81.25 83.23 77.06 80.10 2,135,391 +3.60(+4.71%)
Sep 05, 2008 72.41 76.60 72.39 76.50 0 +2.74(+3.71%)
Sep 04, 2008 76.81 77.30 73.73 73.76 1,775,156 -3.91(-5.03%)
Sep 03, 2008 76.65 77.71 75.40 77.67 2,061,952 +1.15(+1.50%)
Sep 02, 2008 76.55 79.00 75.24 76.52 1,595,339 +1.47(+1.96%)
Aug 29, 2008 74.89 75.79 74.19 75.05 943,822 -0.20(-0.26%)
Aug 28, 2008 72.93 75.30 72.65 75.25 989,601 +3.17(+4.40%)
Aug 27, 2008 71.03 72.31 70.27 72.08 974,588 +1.24(+1.75%)
Aug 26, 2008 70.51 71.50 69.54 70.84 1,077,945 +0.41(+0.58%)
Aug 25, 2008 72.14 72.15 70.31 70.43 1,160,224 -2.15(-2.96%)
Aug 22, 2008 72.46 72.90 71.18 72.58 1,312,879 +2.20(+3.13%)
Aug 21, 2008 70.06 70.98 69.33 70.38 1,363,641 -0.92(-1.29%)
Aug 20, 2008 69.86 71.30 68.59 71.30 1,500,479 +1.34(+1.92%)
Aug 19, 2008 71.09 71.37 69.17 69.96 1,390,187 -2.27(-3.14%)
Aug 18, 2008 73.63 75.77 71.98 72.23 883,186 -2.62(-3.50%)
Aug 15, 2008 74.81 76.19 74.05 74.85 0 +0.83(+1.12%)
Aug 14, 2008 71.30 74.64 71.30 74.02 1,532,835 +1.89(+2.62%)
Aug 13, 2008 73.64 73.80 70.81 72.13 1,512,484 -2.34(-3.14%)
Aug 12, 2008 77.91 77.91 73.66 74.47 1,342,423 -4.28(-5.43%)
Aug 11, 2008 76.73 80.43 76.27 78.75 1,533,304 +2.02(+2.63%)
Aug 08, 2008 74.00 77.60 73.79 76.73 1,443,274 +2.26(+3.03%)
Aug 07, 2008 76.90 77.86 73.66 74.47 1,586,457 -3.43(-4.40%)
Aug 06, 2008 77.58 78.73 76.39 77.90 1,379,385 -0.53(-0.68%)
Aug 05, 2008 76.09 78.67 75.81 78.43 1,688,958 +3.32(+4.42%)
Aug 04, 2008 77.87 77.87 73.63 75.11 1,347,798 -1.14(-1.50%)
Aug 01, 2008 76.30 77.00 73.74 76.25 1,865,521 +0.60(+0.79%)
Jul 31, 2008 76.80 77.28 74.78 75.65 2,270,127 -1.17(-1.52%)
Jul 30, 2008 76.47 77.85 74.16 76.82 3,207,258 +1.85(+2.47%)
Jul 29, 2008 74.97 74.97 68.97 74.97 3,299,443 +5.48(+7.89%)
Jul 28, 2008 73.00 74.50 69.06 69.49 2,279,904 -3.32(-4.56%)
Jul 25, 2008 73.42 74.84 71.29 72.81 3,293,187 -0.69(-0.94%)
Jul 24, 2008 78.77 78.89 72.93 73.50 2,895,970 -4.80(-6.13%)
Jul 23, 2008 77.00 81.04 76.51 78.30 3,729,406 +0.86(+1.11%)
Jul 22, 2008 70.46 77.48 68.94 77.44 2,954,524 +5.49(+7.63%)
Jul 21, 2008 74.26 75.28 71.68 71.95 2,340,474 -0.97(-1.33%)
Jul 18, 2008 73.72 73.97 70.39 72.92 2,207,722 +1.73(+2.43%)
Jul 17, 2008 69.87 72.92 67.56 71.19 3,994,429 +4.81(+7.25%)
Jul 16, 2008 59.60 66.49 59.28 66.38 2,933,719 +8.26(+14.21%)
Jul 15, 2008 58.44 61.50 56.09 58.12 3,684,830 -1.74(-2.91%)
Jul 14, 2008 65.31 66.15 59.86 59.86 2,263,790 -3.84(-6.03%)
Jul 11, 2008 63.52 65.65 61.99 63.70 1,238,145 -1.70(-2.60%)
Jul 10, 2008 65.01 66.70 63.93 65.40 1,091,034 -0.37(-0.56%)
Jul 09, 2008 69.96 70.28 65.53 65.77 772,973 -3.89(-5.58%)
Jul 08, 2008 65.68 69.73 64.71 69.66 908,784 +4.14(+6.32%)
Jul 07, 2008 68.97 69.37 64.42 65.52 479,185 -2.54(-3.73%)
Jul 04, 2008 69.33 69.50 67.34 68.06 358,358 +0.00(+0.00%)
Jul 03, 2008 69.33 69.50 67.34 68.06 358,358 -0.41(-0.60%)
Jul 02, 2008 70.00 71.21 68.46 68.47 489,231 -1.30(-1.86%)
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.