Skip to main content

US Financial Services Ishares ETF (NY: IYG )

71.67 +1.06 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.46 33.61 33.40 33.58 10,461 +0.43(+1.28%)
Jan 28, 2005 33.30 33.34 33.07 33.16 21,577 -0.06(-0.18%)
Jan 27, 2005 33.32 33.38 33.22 33.22 9,154 -0.11(-0.33%)
Jan 26, 2005 33.29 33.36 33.21 33.33 14,385 +0.13(+0.41%)
Jan 25, 2005 33.41 33.42 33.19 33.19 11,442 +0.01(+0.03%)
Jan 24, 2005 33.28 33.37 33.18 33.18 24,193 -0.01(-0.03%)
Jan 21, 2005 33.40 33.45 33.16 33.19 12,096 -0.16(-0.47%)
Jan 20, 2005 33.39 33.48 33.28 33.35 19,289 -0.17(-0.52%)
Jan 19, 2005 33.85 33.87 33.52 33.52 29,424 -0.40(-1.17%)
Jan 18, 2005 33.42 33.94 33.33 33.92 75,849 +0.52(+1.56%)
Jan 14, 2005 33.44 33.48 33.36 33.40 5,884 +0.02(+0.05%)
Jan 13, 2005 33.72 33.72 33.32 33.38 7,846 -0.29(-0.85%)
Jan 12, 2005 33.77 33.77 33.47 33.67 36,616 -0.07(-0.20%)
Jan 11, 2005 33.76 33.86 33.67 33.74 20,270 -0.08(-0.24%)
Jan 10, 2005 33.87 34.02 33.78 33.82 15,039 -0.08(-0.23%)
Jan 07, 2005 34.17 34.17 33.88 33.90 16,673 -0.15(-0.43%)
Jan 06, 2005 34.08 34.17 33.99 34.04 34,655 +0.17(+0.51%)
Jan 05, 2005 33.94 34.12 33.87 33.87 85,003 -0.10(-0.29%)
Jan 04, 2005 34.50 34.54 33.97 33.97 11,769 -0.38(-1.10%)
Jan 03, 2005 34.56 34.77 34.34 34.34 21,577 -0.27(-0.77%)
Dec 31, 2004 34.57 34.68 34.52 34.61 6,211 +0.00(+0.01%)
Dec 30, 2004 34.63 34.65 34.57 34.61 11,115 +0.11(+0.32%)
Dec 29, 2004 34.49 34.51 34.41 34.50 18,635 -0.04(-0.11%)
Dec 28, 2004 34.49 34.57 34.46 34.53 12,423 +0.11(+0.33%)
Dec 27, 2004 34.59 34.59 34.38 34.42 23,539 -0.15(-0.43%)
Dec 23, 2004 34.58 34.66 34.54 34.57 20,597 -0.12(-0.35%)
Dec 22, 2004 34.72 34.74 34.62 34.69 8,827 +0.25(+0.74%)
Dec 21, 2004 34.13 34.45 34.12 34.44 15,692 +0.38(+1.11%)
Dec 20, 2004 34.20 34.27 34.01 34.06 11,442 -0.00(-0.01%)
Dec 17, 2004 34.13 34.17 34.01 34.06 4,577 -0.22(-0.64%)
Dec 16, 2004 34.26 34.33 34.19 34.28 9,154 -0.17(-0.50%)
Dec 15, 2004 34.27 34.45 34.27 34.45 16,019 +0.19(+0.55%)
Dec 14, 2004 34.25 34.26 34.15 34.26 16,673 +0.14(+0.42%)
Dec 13, 2004 33.93 34.17 33.91 34.12 28,443 +0.24(+0.72%)
Dec 10, 2004 33.77 33.88 33.70 33.88 28,770 +0.11(+0.32%)
Dec 09, 2004 33.62 33.77 33.48 33.77 7,846 +0.11(+0.33%)
Dec 08, 2004 33.63 33.70 33.56 33.66 12,423 +0.10(+0.29%)
Dec 07, 2004 33.92 33.92 33.54 33.56 10,788 -0.36(-1.06%)
Dec 06, 2004 33.89 33.98 33.70 33.92 31,385 +0.08(+0.23%)
Dec 03, 2004 33.89 34.03 33.77 33.84 40,867 -0.12(-0.35%)
Dec 02, 2004 33.98 34.13 33.95 33.96 18,635 -0.08(-0.23%)
Dec 01, 2004 33.65 34.04 33.64 34.04 26,808 +0.63(+1.88%)
Nov 30, 2004 33.28 33.46 33.26 33.41 13,731 -0.01(-0.04%)
Nov 29, 2004 33.65 33.65 33.34 33.43 8,173 -0.21(-0.64%)
Nov 26, 2004 33.60 33.64 33.60 33.64 10,135 +0.03(+0.10%)
Nov 24, 2004 33.55 33.61 33.53 33.61 19,616 +0.20(+0.61%)
Nov 23, 2004 33.42 33.43 33.28 33.40 38,578 +0.04(+0.11%)
Nov 22, 2004 33.20 33.45 33.20 33.36 10,788 +0.12(+0.36%)
Nov 19, 2004 33.63 33.63 33.24 33.24 53,944 -0.45(-1.33%)
Nov 18, 2004 33.88 33.88 33.69 33.69 57,213 -0.06(-0.16%)
Nov 17, 2004 33.88 34.02 33.69 33.75 16,673 +0.02(+0.06%)
Nov 16, 2004 33.91 33.91 33.73 33.73 15,366 -0.33(-0.98%)
Nov 15, 2004 34.02 34.11 33.98 34.06 27,135 +0.05(+0.13%)
Nov 12, 2004 33.77 34.09 33.67 34.01 24,520 +0.24(+0.71%)
Nov 11, 2004 33.57 33.81 33.56 33.77 11,115 +0.30(+0.90%)
Nov 10, 2004 33.43 33.58 33.40 33.47 24,847 +0.09(+0.28%)
Nov 09, 2004 33.47 33.52 33.36 33.38 11,115 -0.06(-0.17%)
Nov 08, 2004 33.51 33.51 33.41 33.44 21,250 -0.07(-0.21%)
Nov 05, 2004 33.58 33.65 33.41 33.51 20,923 -0.04(-0.11%)
Nov 04, 2004 32.94 33.54 32.94 33.54 40,213 +0.52(+1.57%)
Nov 03, 2004 33.16 33.16 32.99 33.03 33,020 +0.27(+0.82%)
Nov 02, 2004 32.58 32.91 32.58 32.76 23,539 +0.16(+0.50%)
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.