Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.54 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 86.54 86.54 85.99 86.38 4,678 +0.28(+0.33%)
Oct 28, 2004 85.53 86.51 85.51 86.10 5,416 +0.37(+0.43%)
Oct 27, 2004 84.15 85.73 84.15 85.73 2,216 +1.54(+1.82%)
Oct 26, 2004 83.14 84.30 83.14 84.20 6,032 +1.04(+1.25%)
Oct 25, 2004 82.54 83.16 82.48 83.16 2,585 -0.37(-0.45%)
Oct 22, 2004 83.92 83.92 83.53 83.53 1,969 -0.36(-0.43%)
Oct 21, 2004 83.58 84.28 83.36 83.89 5,663 +0.42(+0.51%)
Oct 20, 2004 83.48 83.56 82.67 83.47 47,398 -0.97(-1.15%)
Oct 19, 2004 85.30 85.60 84.39 84.44 35,210 -0.82(-0.96%)
Oct 18, 2004 84.88 85.26 84.88 85.26 7,632 +0.10(+0.11%)
Oct 15, 2004 84.48 85.38 84.39 85.17 6,524 +1.07(+1.28%)
Oct 14, 2004 84.52 84.52 83.88 84.09 3,324 -1.03(-1.21%)
Oct 13, 2004 85.90 85.90 85.11 85.13 2,216 -0.78(-0.91%)
Oct 12, 2004 85.41 85.91 85.41 85.91 1,354 +0.06(+0.08%)
Oct 11, 2004 85.86 86.03 85.80 85.84 27,577 +0.15(+0.18%)
Oct 08, 2004 85.78 86.21 85.57 85.69 16,497 -0.37(-0.43%)
Oct 07, 2004 86.25 86.25 85.85 86.06 17,481 -0.01(-0.01%)
Oct 06, 2004 85.48 86.07 85.48 86.07 37,303 +0.58(+0.68%)
Oct 05, 2004 85.45 85.78 85.45 85.48 3,816 -0.24(-0.28%)
Oct 04, 2004 85.86 86.08 85.71 85.73 4,432 +0.28(+0.33%)
Oct 01, 2004 84.48 85.44 84.48 85.44 9,602 +1.21(+1.44%)
Sep 30, 2004 84.35 84.38 83.84 84.23 11,572 -0.17(-0.20%)
Sep 29, 2004 84.23 84.40 83.87 84.40 3,200 +0.26(+0.31%)
Sep 28, 2004 83.66 84.14 83.46 84.14 4,308 +0.66(+0.79%)
Sep 27, 2004 83.53 83.85 83.48 83.48 9,233 -0.72(-0.86%)
Sep 24, 2004 83.66 84.21 83.58 84.21 6,771 +0.15(+0.17%)
Sep 23, 2004 84.56 84.71 84.06 84.06 17,358 -0.77(-0.91%)
Sep 22, 2004 85.82 85.82 84.83 84.83 16,620 -1.71(-1.98%)
Sep 21, 2004 86.02 86.55 85.86 86.55 2,092 +0.75(+0.87%)
Sep 20, 2004 86.22 86.22 85.66 85.80 6,032 -0.84(-0.97%)
Sep 17, 2004 86.99 86.99 86.60 86.64 3,324 -0.09(-0.10%)
Sep 16, 2004 86.47 86.81 86.47 86.73 1,846 +0.71(+0.83%)
Sep 15, 2004 86.54 86.54 86.02 86.02 3,939 -0.52(-0.60%)
Sep 14, 2004 86.47 86.71 86.32 86.54 6,894 +0.06(+0.08%)
Sep 13, 2004 86.57 86.72 86.42 86.47 4,062 +0.02(+0.03%)
Sep 10, 2004 86.18 86.50 86.05 86.45 1,231 +0.43(+0.50%)
Sep 09, 2004 86.34 86.38 85.77 86.02 2,462 -0.04(-0.05%)
Sep 08, 2004 86.73 86.75 86.06 86.06 7,140 -0.66(-0.76%)
Sep 07, 2004 86.25 86.99 86.25 86.72 6,278 +0.97(+1.14%)
Sep 03, 2004 85.78 86.01 85.74 85.74 3,816 -0.04(-0.05%)
Sep 02, 2004 85.12 85.79 84.85 85.78 5,909 +0.73(+0.86%)
Sep 01, 2004 85.49 85.55 84.93 85.05 1,108 -0.19(-0.22%)
Aug 31, 2004 84.96 85.24 84.56 85.24 5,786 +0.38(+0.45%)
Aug 30, 2004 85.34 85.34 84.86 84.86 6,524 -0.55(-0.65%)
Aug 27, 2004 85.24 85.41 84.95 85.41 3,200 +0.17(+0.20%)
Aug 26, 2004 84.95 85.29 84.95 85.24 120,157 +0.24(+0.28%)
Aug 25, 2004 84.27 85.06 84.22 85.00 3,200 +0.61(+0.72%)
Aug 24, 2004 84.47 84.47 84.09 84.39 9,725 +0.26(+0.31%)
Aug 23, 2004 84.33 84.33 83.98 84.13 2,831 -0.16(-0.19%)
Aug 20, 2004 83.81 84.31 83.81 84.30 8,494 +0.71(+0.86%)
Aug 19, 2004 83.48 83.71 83.48 83.58 3,324 -0.32(-0.38%)
Aug 18, 2004 83.01 83.90 83.01 83.90 6,401 +0.88(+1.06%)
Aug 17, 2004 82.98 83.22 82.98 83.02 6,401 +0.80(+0.97%)
Aug 16, 2004 81.31 82.36 81.31 82.23 7,017 +1.10(+1.35%)
Aug 13, 2004 81.23 81.28 80.85 81.13 4,185 -0.11(-0.14%)
Aug 12, 2004 81.41 81.41 81.10 81.24 2,216 -0.32(-0.40%)
Aug 11, 2004 81.06 81.59 81.06 81.57 3,816 +0.35(+0.43%)
Aug 10, 2004 80.63 81.28 80.63 81.22 3,200 +0.95(+1.18%)
Aug 09, 2004 80.37 80.48 80.09 80.27 5,540 +0.13(+0.16%)
Aug 06, 2004 80.89 80.89 80.09 80.14 6,648 -0.61(-0.75%)
Aug 05, 2004 82.08 82.08 80.75 80.75 2,831 -1.21(-1.48%)
Aug 04, 2004 81.55 82.37 81.49 81.96 1,477 +0.03(+0.04%)
Aug 03, 2004 82.20 82.28 81.92 81.92 12,557 -0.45(-0.55%)
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.