Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 108.25 109.60 108.13 109.46 16,623 +1.08(+1.00%)
Jan 30, 2007 107.86 108.46 107.71 108.38 9,604 +0.51(+0.47%)
Jan 29, 2007 108.40 108.52 107.73 107.86 12,806 -0.74(-0.68%)
Jan 26, 2007 108.50 108.62 107.78 108.60 18,470 +0.24(+0.22%)
Jan 25, 2007 109.89 109.89 108.18 108.37 17,239 -1.53(-1.39%)
Jan 24, 2007 109.12 109.97 109.12 109.89 37,802 +0.97(+0.89%)
Jan 23, 2007 108.87 109.03 108.37 108.92 17,115 -0.07(-0.07%)
Jan 22, 2007 109.12 109.20 108.66 108.99 11,328 +0.22(+0.20%)
Jan 19, 2007 108.64 108.99 108.52 108.77 12,683 +0.17(+0.16%)
Jan 18, 2007 109.42 109.47 108.60 108.60 18,963 -0.45(-0.41%)
Jan 17, 2007 109.25 109.55 109.01 109.05 23,519 -0.28(-0.26%)
Jan 16, 2007 109.52 109.52 109.18 109.33 9,358 -0.28(-0.25%)
Jan 12, 2007 109.08 109.61 108.98 109.61 4,925 +0.50(+0.45%)
Jan 11, 2007 108.55 109.20 108.55 109.11 11,082 +0.48(+0.44%)
Jan 10, 2007 108.05 108.68 107.75 108.64 34,601 +0.19(+0.18%)
Jan 09, 2007 108.75 108.94 107.77 108.44 15,145 -0.11(-0.10%)
Jan 08, 2007 108.46 108.68 107.38 108.55 4,802 +0.44(+0.41%)
Jan 05, 2007 108.57 108.57 107.86 108.11 13,052 -0.72(-0.66%)
Jan 04, 2007 108.60 109.09 108.55 108.83 4,309 -0.16(-0.15%)
Jan 03, 2007 108.97 109.77 108.25 108.99 218,075 +0.42(+0.39%)
Dec 29, 2006 109.47 109.47 108.57 108.57 16,130 -0.91(-0.83%)
Dec 28, 2006 109.84 109.84 109.15 109.48 18,347 -0.29(-0.27%)
Dec 27, 2006 109.27 109.77 109.27 109.77 16,377 +1.00(+0.92%)
Dec 26, 2006 108.17 108.77 108.17 108.77 4,802 +0.83(+0.77%)
Dec 22, 2006 108.59 108.59 107.62 107.94 24,627 -0.45(-0.42%)
Dec 21, 2006 108.94 109.12 108.33 108.39 11,328 -0.38(-0.35%)
Dec 20, 2006 108.70 108.87 108.61 108.77 7,757 -0.44(-0.40%)
Dec 19, 2006 109.19 109.39 108.75 109.21 9,112 +0.02(+0.01%)
Dec 18, 2006 108.95 109.49 108.95 109.20 11,944 +0.29(+0.27%)
Dec 15, 2006 108.78 108.90 108.64 108.90 9,358 +0.58(+0.53%)
Dec 14, 2006 107.51 108.33 107.51 108.33 12,806 +0.98(+0.92%)
Dec 13, 2006 107.55 107.73 107.33 107.34 4,679 +0.21(+0.20%)
Dec 12, 2006 106.87 107.34 106.65 107.13 453,142 +0.17(+0.16%)
Dec 11, 2006 106.70 107.43 106.61 106.97 456,960 +0.43(+0.40%)
Dec 08, 2006 106.10 106.80 105.82 106.54 378,275 +0.39(+0.37%)
Dec 07, 2006 106.88 107.17 106.14 106.15 620,485 -0.47(-0.44%)
Dec 06, 2006 106.42 106.69 106.42 106.62 3,201 +0.28(+0.27%)
Dec 05, 2006 105.82 106.43 105.70 106.34 624,795 +0.55(+0.52%)
Dec 04, 2006 104.56 106.15 104.56 105.78 136,189 +1.43(+1.37%)
Dec 01, 2006 104.31 105.09 103.59 104.36 140,252 -0.64(-0.61%)
Nov 30, 2006 105.38 105.38 104.54 105.00 3,940 -0.35(-0.33%)
Nov 29, 2006 105.00 105.47 104.71 105.35 14,899 +0.88(+0.84%)
Nov 28, 2006 104.23 104.79 103.94 104.47 10,959 +0.08(+0.08%)
Nov 27, 2006 105.90 106.08 104.37 104.39 648,560 -1.99(-1.87%)
Nov 24, 2006 106.08 106.56 106.08 106.38 2,955 -0.21(-0.20%)
Nov 22, 2006 106.53 106.91 106.44 106.59 4,309 +0.19(+0.18%)
Nov 21, 2006 106.80 106.84 106.37 106.39 3,447 -0.32(-0.30%)
Nov 20, 2006 106.49 106.81 106.47 106.71 19,578 +0.06(+0.05%)
Nov 17, 2006 106.53 106.70 106.40 106.65 8,619 -0.02(-0.01%)
Nov 16, 2006 106.59 106.91 106.47 106.67 5,787 +0.48(+0.45%)
Nov 15, 2006 106.11 106.30 106.00 106.19 6,649 -0.05(-0.05%)
Nov 14, 2006 105.92 106.29 105.03 106.24 5,664 +0.37(+0.35%)
Nov 13, 2006 105.66 106.25 105.64 105.87 175,592 +0.21(+0.20%)
Nov 10, 2006 105.48 105.68 105.23 105.66 9,727 +0.54(+0.51%)
Nov 09, 2006 105.72 105.72 105.00 105.12 512,494 -0.80(-0.75%)
Nov 08, 2006 105.31 105.96 105.31 105.92 125,722 +0.38(+0.36%)
Nov 07, 2006 105.44 105.90 105.44 105.53 503,998 +0.14(+0.13%)
Nov 06, 2006 104.44 105.39 104.24 105.39 25,489 +1.54(+1.49%)
Nov 03, 2006 104.36 104.39 103.54 103.85 11,944 -0.02(-0.02%)
Nov 02, 2006 103.76 104.08 103.58 103.87 5,048 -0.20(-0.20%)
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.