Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.18 +0.21 (+0.32%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 96.56 96.82 96.08 96.09 16,254 -0.45(-0.46%)
Jun 29, 2006 94.93 96.53 94.69 96.53 14,160 +2.34(+2.48%)
Jun 28, 2006 94.46 94.46 93.59 94.20 7,388 +0.39(+0.42%)
Jun 27, 2006 94.83 94.83 93.81 93.81 8,619 -1.05(-1.10%)
Jun 26, 2006 94.12 94.85 94.07 94.85 17,239 +0.80(+0.85%)
Jun 23, 2006 94.01 94.58 93.98 94.06 3,201 -0.43(-0.46%)
Jun 22, 2006 94.79 94.79 94.45 94.49 18,593 -0.98(-1.03%)
Jun 21, 2006 94.50 95.86 94.50 95.47 3,324 +0.94(+1.00%)
Jun 20, 2006 94.38 95.08 94.38 94.53 5,787 +0.24(+0.26%)
Jun 19, 2006 95.53 95.53 94.03 94.29 5,910 -0.53(-0.56%)
Jun 16, 2006 95.24 95.50 94.64 94.81 8,496 -0.73(-0.76%)
Jun 15, 2006 94.20 95.78 94.00 95.54 34,478 +2.15(+2.30%)
Jun 14, 2006 94.24 94.24 92.42 93.39 26,228 -0.78(-0.83%)
Jun 13, 2006 95.67 96.07 93.71 94.17 35,955 -2.11(-2.19%)
Jun 12, 2006 97.11 97.49 96.28 96.28 48,638 -0.97(-0.99%)
Jun 09, 2006 97.53 97.96 97.25 97.25 9,604 -0.47(-0.48%)
Jun 08, 2006 97.23 97.94 96.22 97.72 21,672 +0.42(+0.43%)
Jun 07, 2006 97.06 98.19 97.06 97.30 31,522 +0.42(+0.44%)
Jun 06, 2006 97.52 97.52 96.10 96.88 9,481 -0.41(-0.42%)
Jun 05, 2006 98.69 98.91 97.16 97.28 19,578 -1.80(-1.82%)
Jun 02, 2006 99.31 99.31 98.51 99.09 7,634 +0.58(+0.59%)
Jun 01, 2006 97.54 98.56 97.53 98.50 17,977 +1.29(+1.33%)
May 31, 2006 97.09 97.28 96.65 97.21 9,727 +0.76(+0.78%)
May 30, 2006 97.57 97.57 96.45 96.45 8,250 -1.53(-1.56%)
May 26, 2006 97.81 98.22 97.40 97.98 9,112 +0.80(+0.82%)
May 25, 2006 97.05 97.29 96.58 97.18 19,578 +0.78(+0.81%)
May 24, 2006 95.91 96.64 95.33 96.41 13,545 +0.28(+0.29%)
May 23, 2006 97.02 97.29 96.13 96.13 8,742 -0.55(-0.57%)
May 22, 2006 96.87 97.13 95.79 96.68 18,716 -0.28(-0.29%)
May 19, 2006 96.75 97.29 96.65 96.97 8,619 +0.60(+0.62%)
May 18, 2006 97.77 97.77 96.36 96.36 14,406 -0.81(-0.84%)
May 17, 2006 98.34 98.34 96.88 97.18 25,858 -1.97(-1.99%)
May 16, 2006 99.58 99.58 98.70 99.15 7,141 -0.11(-0.11%)
May 15, 2006 99.08 99.49 98.74 99.26 19,578 +0.40(+0.40%)
May 12, 2006 99.60 99.82 98.87 98.87 5,664 -0.89(-0.90%)
May 11, 2006 100.99 101.43 99.52 99.76 16,377 -1.38(-1.37%)
May 10, 2006 101.22 101.51 100.74 101.14 9,235 -0.31(-0.30%)
May 09, 2006 101.29 101.60 101.29 101.45 8,742 +0.22(+0.22%)
May 08, 2006 101.83 101.99 101.23 101.23 14,160 -0.56(-0.55%)
May 05, 2006 100.95 101.90 100.87 101.79 11,205 +1.59(+1.59%)
May 04, 2006 100.34 100.50 100.20 100.20 10,712 +0.34(+0.34%)
May 03, 2006 99.89 100.08 99.50 99.86 14,406 -0.09(-0.09%)
May 02, 2006 99.89 99.96 99.54 99.95 31,276 +0.50(+0.51%)
May 01, 2006 101.06 101.06 99.34 99.44 15,638 -1.59(-1.58%)
Apr 28, 2006 100.22 101.41 100.22 101.03 87,796 +1.06(+1.06%)
Apr 27, 2006 97.77 100.27 97.77 99.97 33,000 +1.48(+1.50%)
Apr 26, 2006 98.20 98.53 98.04 98.49 12,559 +0.63(+0.65%)
Apr 25, 2006 98.36 98.36 97.66 97.86 12,559 -0.69(-0.70%)
Apr 24, 2006 98.35 98.57 98.08 98.55 10,712 -0.10(-0.10%)
Apr 21, 2006 99.22 99.22 98.41 98.65 29,675 -0.26(-0.26%)
Apr 20, 2006 98.87 99.30 98.71 98.91 13,052 +0.19(+0.20%)
Apr 19, 2006 98.65 99.09 98.65 98.71 18,593 -0.13(-0.13%)
Apr 18, 2006 97.47 98.93 97.38 98.84 11,328 +1.71(+1.76%)
Apr 17, 2006 97.23 97.50 96.81 97.13 4,925 +0.07(+0.08%)
Apr 13, 2006 96.81 97.18 96.71 97.05 14,406 +0.24(+0.25%)
Apr 12, 2006 96.92 96.96 96.55 96.81 3,940 +0.30(+0.31%)
Apr 11, 2006 97.74 97.74 96.46 96.51 7,265 -0.90(-0.93%)
Apr 10, 2006 97.41 98.00 97.29 97.41 4,925 +0.23(+0.23%)
Apr 07, 2006 98.47 98.50 97.05 97.18 7,757 -0.76(-0.77%)
Apr 06, 2006 97.88 98.13 97.60 97.94 37,556 -0.19(-0.19%)
Apr 05, 2006 98.22 98.39 98.06 98.13 5,787 +0.06(+0.07%)
Apr 04, 2006 97.00 98.17 96.79 98.06 18,716 +1.27(+1.31%)
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.