Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.03 -0.24 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 81.81 81.81 81.32 81.63 5,187 -0.16(-0.20%)
Jul 29, 2004 81.77 81.98 81.43 81.79 4,569 +0.45(+0.56%)
Jul 28, 2004 80.80 81.34 80.44 81.34 2,099 +0.12(+0.15%)
Jul 27, 2004 80.90 81.22 80.80 81.22 2,470 +0.86(+1.07%)
Jul 26, 2004 80.62 80.62 80.33 80.36 1,235 -0.30(-0.37%)
Jul 23, 2004 81.10 81.11 80.66 80.66 3,211 -0.64(-0.79%)
Jul 22, 2004 80.72 81.45 80.11 81.30 11,856 +0.25(+0.31%)
Jul 21, 2004 82.07 82.65 81.05 81.05 8,028 -0.65(-0.79%)
Jul 20, 2004 81.30 81.85 81.27 81.69 6,052 +0.40(+0.49%)
Jul 19, 2004 81.09 81.47 80.90 81.30 2,346 +0.00(+0.00%)
Jul 16, 2004 81.41 81.53 80.86 81.30 1,729 +0.26(+0.32%)
Jul 15, 2004 81.76 81.76 81.03 81.04 4,569 -0.39(-0.48%)
Jul 14, 2004 81.69 82.22 81.37 81.43 20,873 -0.45(-0.55%)
Jul 13, 2004 81.98 82.01 81.65 81.88 3,458 -0.09(-0.11%)
Jul 12, 2004 81.64 81.97 81.48 81.97 2,964 +0.62(+0.77%)
Jul 09, 2004 81.65 81.71 81.28 81.35 3,952 -0.28(-0.35%)
Jul 08, 2004 82.10 82.24 81.57 81.63 5,063 -0.47(-0.57%)
Jul 07, 2004 82.34 82.55 82.10 82.10 6,669 -0.28(-0.34%)
Jul 06, 2004 82.50 82.60 82.02 82.38 8,028 -0.74(-0.90%)
Jul 02, 2004 82.83 83.23 82.44 83.13 3,828 +0.42(+0.51%)
Jul 01, 2004 83.67 83.67 82.41 82.71 28,777 -0.83(-1.00%)
Jun 30, 2004 83.15 83.64 82.81 83.54 24,208 +0.60(+0.72%)
Jun 29, 2004 82.87 83.16 82.58 82.94 25,813 -0.49(-0.58%)
Jun 28, 2004 83.67 83.88 83.43 83.43 7,657 +0.03(+0.03%)
Jun 25, 2004 83.60 84.27 83.40 83.40 8,645 -0.80(-0.96%)
Jun 24, 2004 84.41 84.45 84.17 84.20 12,474 +0.29(+0.35%)
Jun 23, 2004 83.41 83.91 83.22 83.91 3,705 +0.36(+0.43%)
Jun 22, 2004 83.23 83.62 83.13 83.56 1,976 +0.36(+0.44%)
Jun 21, 2004 83.76 83.78 83.19 83.19 1,482 -0.36(-0.44%)
Jun 18, 2004 83.38 83.72 83.38 83.56 1,729 +0.45(+0.55%)
Jun 17, 2004 83.23 83.23 82.87 83.10 2,099 -0.12(-0.15%)
Jun 16, 2004 83.31 83.52 83.22 83.22 3,334 +0.22(+0.26%)
Jun 15, 2004 83.68 83.68 83.01 83.01 6,793 +0.05(+0.06%)
Jun 14, 2004 83.76 83.76 82.82 82.96 4,569 -0.81(-0.97%)
Jun 10, 2004 84.04 84.04 83.73 83.77 6,422 -0.11(-0.14%)
Jun 09, 2004 84.55 84.55 83.85 83.88 3,581 -0.74(-0.87%)
Jun 08, 2004 84.20 84.62 84.12 84.62 5,063 +0.12(+0.14%)
Jun 07, 2004 83.84 84.49 83.84 84.49 2,470 +1.07(+1.28%)
Jun 04, 2004 83.19 83.64 83.19 83.43 3,211 +0.70(+0.85%)
Jun 03, 2004 83.22 83.27 82.71 82.72 3,334 -0.83(-1.00%)
Jun 02, 2004 83.47 83.64 82.76 83.56 5,804 +0.63(+0.76%)
Jun 01, 2004 83.11 83.31 82.61 82.92 7,287 -0.46(-0.55%)
May 28, 2004 83.48 83.52 83.30 83.39 1,729 -0.16(-0.19%)
May 27, 2004 83.52 83.84 82.85 83.55 6,422 +0.15(+0.18%)
May 26, 2004 82.73 83.49 82.73 83.39 4,446 +0.53(+0.64%)
May 25, 2004 81.30 82.86 81.30 82.86 5,681 +1.09(+1.34%)
May 24, 2004 81.65 81.93 81.34 81.77 5,928 +0.45(+0.55%)
May 21, 2004 81.05 81.69 81.05 81.32 4,322 +0.33(+0.41%)
May 20, 2004 80.68 81.01 80.68 80.99 1,482 +0.55(+0.68%)
May 19, 2004 81.17 81.90 80.44 80.44 3,087 +0.02(+0.03%)
May 18, 2004 80.32 80.67 80.32 80.41 8,028 +0.79(+0.99%)
May 17, 2004 79.75 79.95 79.31 79.63 11,733 -1.17(-1.44%)
May 14, 2004 80.88 81.05 80.37 80.79 5,434 +0.08(+0.10%)
May 13, 2004 80.16 81.68 80.16 80.71 6,916 +0.59(+0.74%)
May 12, 2004 79.62 80.12 78.65 80.12 2,470 +0.70(+0.88%)
May 11, 2004 79.51 79.77 79.19 79.43 5,310 +0.53(+0.67%)
May 10, 2004 78.82 79.30 78.07 78.90 35,200 -1.13(-1.42%)
May 07, 2004 81.17 81.69 79.90 80.03 25,443 -2.10(-2.55%)
May 06, 2004 82.58 82.58 81.45 82.13 6,422 -0.82(-0.99%)
May 05, 2004 82.87 83.14 82.87 82.95 6,669 +0.45(+0.54%)
May 04, 2004 82.10 82.58 82.10 82.50 2,717 +0.37(+0.45%)
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.