Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 94.67 94.70 94.22 94.56 20,190 -0.10(-0.10%)
Jan 30, 2006 94.66 94.80 94.50 94.66 12,188 -0.29(-0.31%)
Jan 27, 2006 94.59 95.33 94.41 94.95 12,065 +0.28(+0.29%)
Jan 26, 2006 94.03 95.12 94.03 94.68 9,972 +1.70(+1.83%)
Jan 25, 2006 92.92 93.25 92.57 92.97 16,620 +0.18(+0.19%)
Jan 24, 2006 92.67 93.14 92.57 92.79 14,034 +0.37(+0.40%)
Jan 23, 2006 92.13 92.72 92.07 92.42 32,132 +0.45(+0.49%)
Jan 20, 2006 93.59 93.61 91.87 91.96 42,350 -1.96(-2.08%)
Jan 19, 2006 94.35 94.42 93.64 93.92 12,311 -0.24(-0.25%)
Jan 18, 2006 94.04 94.67 93.77 94.16 15,265 -0.22(-0.23%)
Jan 17, 2006 94.49 94.58 94.08 94.38 32,994 -0.82(-0.86%)
Jan 13, 2006 95.38 95.38 94.99 95.20 8,371 +0.02(+0.02%)
Jan 12, 2006 95.55 95.55 95.03 95.18 7,140 -0.52(-0.54%)
Jan 11, 2006 95.42 95.82 95.38 95.70 7,879 +0.50(+0.52%)
Jan 10, 2006 94.86 95.21 94.71 95.21 6,771 -0.19(-0.20%)
Jan 09, 2006 94.83 95.45 94.83 95.39 15,265 +0.54(+0.57%)
Jan 06, 2006 94.67 95.04 94.17 94.86 7,632 +0.49(+0.52%)
Jan 05, 2006 93.98 94.39 93.98 94.37 63,033 +0.27(+0.28%)
Jan 04, 2006 94.20 94.47 93.72 94.10 18,097 -0.21(-0.22%)
Jan 03, 2006 93.00 94.31 92.39 94.31 16,989 +1.35(+1.45%)
Dec 30, 2005 92.83 93.16 92.55 92.96 21,421 -0.24(-0.25%)
Dec 29, 2005 93.67 93.67 93.20 93.20 13,296 -0.26(-0.28%)
Dec 28, 2005 93.81 93.87 93.46 93.46 10,218 -0.40(-0.42%)
Dec 27, 2005 94.82 94.98 93.81 93.86 25,238 -0.67(-0.71%)
Dec 23, 2005 94.47 94.58 94.38 94.53 31,886 +0.22(+0.23%)
Dec 22, 2005 94.09 94.41 93.92 94.31 25,361 -0.19(-0.20%)
Dec 21, 2005 94.59 95.05 94.30 94.50 6,155 +0.32(+0.35%)
Dec 20, 2005 94.26 94.44 93.95 94.17 17,235 +0.15(+0.16%)
Dec 19, 2005 94.50 94.61 93.88 94.03 12,926 -0.72(-0.76%)
Dec 16, 2005 94.95 95.15 94.73 94.75 11,203 +0.32(+0.34%)
Dec 15, 2005 94.87 94.91 94.34 94.43 25,361 -0.41(-0.44%)
Dec 14, 2005 94.40 94.99 94.40 94.84 46,167 +0.49(+0.52%)
Dec 13, 2005 93.07 94.65 93.07 94.35 15,512 +0.97(+1.04%)
Dec 12, 2005 93.86 94.01 93.06 93.38 14,281 -0.18(-0.19%)
Dec 09, 2005 93.06 94.05 92.82 93.56 8,987 +0.76(+0.82%)
Dec 08, 2005 92.96 93.36 92.62 92.80 17,605 -0.26(-0.28%)
Dec 07, 2005 93.82 93.82 92.63 93.06 12,557 -0.80(-0.86%)
Dec 06, 2005 94.29 94.71 93.86 93.87 15,881 -0.13(-0.14%)
Dec 05, 2005 93.65 94.08 93.17 94.00 14,281 +0.00(+0.00%)
Dec 02, 2005 93.69 94.06 93.65 94.00 16,989 +0.11(+0.12%)
Dec 01, 2005 93.71 94.04 93.71 93.88 12,434 +0.75(+0.80%)
Nov 30, 2005 94.22 94.39 93.13 93.13 19,328 -1.26(-1.33%)
Nov 29, 2005 94.49 94.90 94.26 94.39 33,486 -0.10(-0.10%)
Nov 28, 2005 95.20 95.25 94.49 94.49 12,065 -0.58(-0.61%)
Nov 25, 2005 95.03 95.16 94.98 95.07 5,909 +0.24(+0.26%)
Nov 23, 2005 93.98 95.33 93.98 94.82 16,989 +0.90(+0.96%)
Nov 22, 2005 93.21 94.08 92.84 93.92 40,257 +0.56(+0.60%)
Nov 21, 2005 92.59 93.43 92.59 93.36 38,041 +0.63(+0.68%)
Nov 18, 2005 92.72 92.73 92.01 92.73 31,147 +0.67(+0.72%)
Nov 17, 2005 91.18 92.21 91.04 92.06 25,976 +0.89(+0.98%)
Nov 16, 2005 91.87 91.87 90.92 91.17 7,140 -0.46(-0.51%)
Nov 15, 2005 92.65 92.43 91.33 91.63 14,773 -0.92(-0.99%)
Nov 14, 2005 92.35 92.61 92.26 92.55 16,127 +0.02(+0.03%)
Nov 11, 2005 92.03 92.59 92.03 92.53 24,006 +0.41(+0.45%)
Nov 10, 2005 90.49 92.11 90.49 92.11 27,577 +1.67(+1.85%)
Nov 09, 2005 89.93 90.67 89.92 90.44 8,740 +0.48(+0.53%)
Nov 08, 2005 89.84 90.11 89.72 89.96 25,976 -0.27(-0.30%)
Nov 07, 2005 89.86 90.27 89.67 90.23 18,466 +0.71(+0.80%)
Nov 04, 2005 89.34 89.51 89.12 89.51 6,648 +0.28(+0.32%)
Nov 03, 2005 89.51 89.60 89.00 89.23 43,458 -0.15(-0.16%)
Nov 02, 2005 88.42 89.42 88.42 89.37 22,406 +0.84(+0.94%)
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.