Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 57.90 59.49 57.25 59.49 7,388 -0.20(-0.34%)
Sep 27, 2002 60.83 61.27 59.28 59.69 3,201 -1.18(-1.93%)
Sep 26, 2002 60.91 61.11 60.14 60.87 21,918 +1.38(+2.32%)
Sep 25, 2002 59.08 59.93 57.94 59.49 12,683 +1.38(+2.38%)
Sep 24, 2002 58.37 59.69 57.86 58.11 11,205 -1.27(-2.15%)
Sep 23, 2002 58.23 59.45 57.66 59.38 9,358 +0.02(+0.04%)
Sep 20, 2002 59.57 59.57 58.64 59.36 20,317 -0.13(-0.22%)
Sep 19, 2002 60.42 60.62 59.49 59.49 33,000 -2.76(-4.44%)
Sep 18, 2002 60.75 62.25 60.71 62.25 36,940 -0.05(-0.08%)
Sep 17, 2002 64.60 64.84 62.30 62.30 14,899 -1.38(-2.17%)
Sep 16, 2002 63.71 63.75 62.91 63.68 2,709 -0.24(-0.37%)
Sep 13, 2002 63.26 64.15 63.03 63.91 7,757 +0.28(+0.43%)
Sep 12, 2002 64.48 64.48 63.64 63.64 3,940 -1.99(-3.03%)
Sep 11, 2002 67.23 67.23 65.63 65.63 4,432 -0.47(-0.71%)
Sep 10, 2002 67.04 67.04 65.78 66.10 4,432 -1.10(-1.63%)
Sep 09, 2002 65.37 67.19 64.98 67.19 5,787 +1.40(+2.14%)
Sep 06, 2002 65.94 66.30 65.79 65.79 12,190 +0.94(+1.45%)
Sep 05, 2002 64.68 65.37 63.88 64.85 25,119 -1.17(-1.77%)
Sep 04, 2002 64.37 66.15 64.36 66.02 17,977 +1.65(+2.56%)
Sep 03, 2002 66.58 66.58 64.37 64.37 38,418 -3.24(-4.79%)
Aug 30, 2002 67.78 68.46 67.61 67.61 12,313 -0.16(-0.24%)
Aug 29, 2002 66.31 67.89 66.31 67.77 17,362 +0.48(+0.71%)
Aug 28, 2002 68.05 68.14 67.24 67.29 4,925 -1.22(-1.78%)
Aug 27, 2002 69.68 69.68 68.43 68.51 11,574 -0.60(-0.87%)
Aug 26, 2002 68.14 69.19 67.78 69.11 18,839 +1.22(+1.79%)
Aug 23, 2002 68.70 68.70 67.89 67.89 9,727 -1.10(-1.59%)
Aug 22, 2002 68.50 69.15 68.50 68.99 2,339 +0.28(+0.41%)
Aug 21, 2002 68.79 69.03 67.53 68.70 15,268 +0.76(+1.12%)
Aug 20, 2002 68.66 68.87 67.73 67.94 20,563 +0.33(+0.49%)
Aug 16, 2002 67.12 68.10 66.89 67.61 6,895 -0.48(-0.70%)
Aug 15, 2002 67.45 68.26 67.32 68.09 10,343 +0.64(+0.95%)
Aug 14, 2002 64.72 67.45 64.12 67.45 22,903 +2.62(+4.05%)
Aug 13, 2002 66.02 67.04 64.82 64.82 9,112 -1.24(-1.88%)
Aug 12, 2002 65.74 66.62 65.16 66.06 35,832 +2.96(+4.70%)
Aug 07, 2002 62.53 63.18 61.68 63.10 2,709 +1.06(+1.70%)
Aug 06, 2002 61.57 63.02 61.40 62.04 10,343 +1.83(+3.03%)
Aug 05, 2002 61.56 61.60 60.19 60.22 12,929 -1.71(-2.75%)
Aug 02, 2002 63.31 63.59 61.92 61.92 1,600 -2.02(-3.16%)
Aug 01, 2002 64.93 65.21 63.75 63.95 9,358 -1.27(-1.94%)
Jul 31, 2002 65.25 65.25 64.03 65.21 1,132,857 +0.71(+1.11%)
Jul 30, 2002 63.55 65.04 63.02 64.50 10,712 -0.11(-0.18%)
Jul 29, 2002 63.02 64.61 63.02 64.61 8,865 +3.95(+6.51%)
Jul 26, 2002 59.65 60.66 59.65 60.66 13,545 +1.22(+2.05%)
Jul 25, 2002 58.88 60.83 58.63 59.45 14,653 -0.24(-0.41%)
Jul 24, 2002 53.60 59.69 53.60 59.69 17,362 +3.49(+6.21%)
Jul 23, 2002 58.92 58.92 55.55 56.20 26,966 -3.78(-6.30%)
Jul 22, 2002 61.15 61.35 59.41 59.97 2,955 -1.96(-3.16%)
Jul 19, 2002 62.13 62.48 61.79 61.93 4,679 -3.39(-5.18%)
Jul 17, 2002 66.78 66.78 65.05 65.32 73,266 -1.20(-1.81%)
Jul 12, 2002 67.45 67.45 66.52 66.52 5,541 -0.89(-1.31%)
Jul 11, 2002 66.04 67.49 65.36 67.40 24,996 +0.77(+1.16%)
Jul 10, 2002 68.48 69.05 66.63 66.63 295,527 -2.37(-3.44%)
Jul 09, 2002 70.33 70.60 69.00 69.00 36,940 -1.38(-1.96%)
Jul 08, 2002 71.14 71.14 69.92 70.39 33,123 -0.23(-0.32%)
Jul 05, 2002 68.79 70.65 68.79 70.61 12,436 +3.01(+4.46%)
Jul 04, 2002 67.85 67.85 67.49 67.60 7,634 +0.00(+0.00%)
Jul 03, 2002 67.85 67.85 67.49 67.60 7,634 -1.18(-1.71%)
Jul 02, 2002 69.39 69.39 68.78 68.78 8,373 -1.49(-2.13%)
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.