Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.56 +0.53 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 67.28 67.92 67.28 67.85 4,940 +0.16(+0.24%)
Apr 29, 2003 67.78 68.25 67.12 67.69 8,645 +0.00(+0.00%)
Apr 28, 2003 66.67 67.81 66.67 67.69 36,065 +1.29(+1.94%)
Apr 25, 2003 67.32 67.32 66.38 66.40 4,446 -0.92(-1.37%)
Apr 24, 2003 67.69 67.73 66.84 67.32 413,265 -1.01(-1.48%)
Apr 23, 2003 67.69 68.46 67.25 68.33 10,992 +0.73(+1.08%)
Apr 22, 2003 65.66 67.72 65.38 67.61 7,781 +1.82(+2.77%)
Apr 21, 2003 66.23 66.39 65.78 65.78 8,028 -0.45(-0.67%)
Apr 17, 2003 64.99 66.23 64.99 66.23 6,299 +0.93(+1.43%)
Apr 16, 2003 66.55 66.67 65.18 65.30 6,669 -0.94(-1.42%)
Apr 15, 2003 65.10 66.27 65.10 66.24 12,351 +1.19(+1.83%)
Apr 14, 2003 63.96 65.06 63.96 65.05 9,510 +1.65(+2.61%)
Apr 11, 2003 64.57 64.57 63.31 63.40 8,769 -0.16(-0.25%)
Apr 10, 2003 63.19 63.56 63.19 63.56 2,470 +0.01(+0.01%)
Apr 09, 2003 64.08 64.45 63.17 63.55 40,387 -0.41(-0.65%)
Apr 08, 2003 63.60 64.25 63.48 63.96 18,897 +0.08(+0.13%)
Apr 07, 2003 64.93 65.62 63.60 63.88 17,538 +0.16(+0.25%)
Apr 04, 2003 63.68 63.96 63.23 63.72 10,621 +0.60(+0.95%)
Apr 03, 2003 63.92 64.04 63.12 63.12 31,989 -0.29(-0.46%)
Apr 02, 2003 63.40 63.87 63.03 63.41 7,904 +1.55(+2.51%)
Apr 01, 2003 60.93 62.12 60.93 61.86 6,546 +0.81(+1.33%)
Mar 31, 2003 61.13 61.13 60.72 61.05 3,334 -0.80(-1.30%)
Mar 28, 2003 61.94 62.07 61.66 61.85 3,581 -0.09(-0.14%)
Mar 27, 2003 61.70 61.94 61.65 61.94 3,087 -0.25(-0.40%)
Mar 26, 2003 62.79 62.82 62.19 62.19 36,929 -0.39(-0.62%)
Mar 25, 2003 62.02 62.99 62.02 62.58 1,729 +0.07(+0.12%)
Mar 24, 2003 62.83 62.83 61.98 62.50 6,299 -1.46(-2.28%)
Mar 21, 2003 63.31 63.96 62.75 63.96 35,818 +1.06(+1.69%)
Mar 20, 2003 62.50 62.99 61.50 62.90 3,087 +0.19(+0.31%)
Mar 19, 2003 62.18 62.71 61.86 62.71 11,115 +1.17(+1.91%)
Mar 18, 2003 61.86 61.94 61.17 61.53 18,773 -0.08(-0.13%)
Mar 17, 2003 59.87 61.61 59.40 61.61 4,816 +1.99(+3.34%)
Mar 14, 2003 59.99 60.36 59.31 59.62 16,179 +0.07(+0.12%)
Mar 13, 2003 58.62 59.55 58.17 59.55 7,781 +2.43(+4.25%)
Mar 12, 2003 57.20 57.29 55.99 57.12 36,929 -0.57(-1.00%)
Mar 11, 2003 58.46 58.46 57.53 57.70 12,104 -0.52(-0.89%)
Mar 10, 2003 59.81 59.81 58.21 58.21 40,634 -2.27(-3.75%)
Mar 07, 2003 59.48 60.48 59.48 60.48 16,550 +0.49(+0.82%)
Mar 06, 2003 60.45 60.45 59.87 59.99 20,255 -0.45(-0.75%)
Mar 05, 2003 60.59 60.59 60.38 60.44 17,167 +0.09(+0.15%)
Mar 04, 2003 60.53 60.76 60.32 60.35 7,163 -0.50(-0.82%)
Mar 03, 2003 62.07 62.07 60.85 60.85 8,151 -0.28(-0.45%)
Feb 28, 2003 61.10 61.81 61.10 61.13 406,102 +0.28(+0.45%)
Feb 27, 2003 60.48 61.09 60.48 60.85 3,087 +0.74(+1.24%)
Feb 26, 2003 60.51 60.51 59.87 60.11 1,111 -0.19(-0.32%)
Feb 25, 2003 59.59 60.30 59.39 60.30 14,944 -0.03(-0.05%)
Feb 24, 2003 61.18 61.36 60.34 60.34 4,446 -1.36(-2.20%)
Feb 21, 2003 60.73 62.05 60.73 61.70 25,690 +0.42(+0.69%)
Feb 20, 2003 61.61 61.61 61.06 61.27 14,450 -0.14(-0.22%)
Feb 19, 2003 61.61 61.61 61.41 61.41 1,482 -0.31(-0.50%)
Feb 18, 2003 61.49 62.06 61.49 61.72 13,339 +1.36(+2.25%)
Feb 14, 2003 59.66 60.51 59.66 60.36 2,223 +0.49(+0.81%)
Feb 13, 2003 59.12 59.87 58.75 59.87 1,482 +0.36(+0.61%)
Feb 12, 2003 59.99 60.39 59.40 59.51 4,075 -0.70(-1.17%)
Feb 11, 2003 60.21 60.21 60.21 60.21 123 -0.28(-0.45%)
Feb 10, 2003 60.56 60.76 59.88 60.49 2,346 +0.13(+0.21%)
Feb 07, 2003 60.97 61.16 60.34 60.36 5,557 -0.70(-1.14%)
Feb 06, 2003 60.96 61.16 60.64 61.06 15,068 -0.20(-0.33%)
Feb 05, 2003 61.55 62.72 61.26 61.26 33,347 -0.40(-0.64%)
Feb 04, 2003 62.02 62.02 61.41 61.65 7,287 -1.14(-1.82%)
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.