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 (%)
Nov 30, 2007 89.31 90.79 88.67 89.41 262,599 +2.70(+3.11%)
Nov 29, 2007 87.50 87.56 85.16 86.71 184,435 -0.57(-0.65%)
Nov 28, 2007 84.41 87.46 84.41 87.28 504,761 +4.66(+5.64%)
Nov 27, 2007 82.37 82.88 80.76 82.62 401,716 +1.97(+2.45%)
Nov 26, 2007 83.66 83.72 80.64 80.64 101,703 -3.66(-4.34%)
Nov 23, 2007 82.10 84.48 82.10 84.30 70,917 +2.62(+3.21%)
Nov 21, 2007 81.43 83.30 80.95 81.67 121,758 -1.58(-1.89%)
Nov 20, 2007 83.38 85.25 81.23 83.25 123,481 -1.16(-1.38%)
Nov 19, 2007 86.39 86.49 83.99 84.41 109,693 -2.79(-3.20%)
Nov 16, 2007 88.16 88.28 86.25 87.20 205,353 -0.92(-1.04%)
Nov 15, 2007 90.09 90.77 87.21 88.12 144,164 -3.35(-3.67%)
Nov 14, 2007 93.69 93.70 90.83 91.48 204,078 -0.37(-0.40%)
Nov 13, 2007 88.98 91.87 88.80 91.84 83,347 +4.58(+5.25%)
Nov 12, 2007 86.91 89.63 86.86 87.26 184,958 +0.33(+0.38%)
Nov 09, 2007 85.29 89.07 84.28 86.93 209,691 +0.05(+0.06%)
Nov 08, 2007 86.63 87.68 83.83 86.88 495,800 +0.54(+0.62%)
Nov 07, 2007 89.69 89.99 86.34 86.34 329,818 -4.80(-5.27%)
Nov 06, 2007 90.58 91.14 89.00 91.14 230,220 +1.54(+1.71%)
Nov 05, 2007 89.84 90.44 88.14 89.61 270,373 -1.84(-2.01%)
Nov 02, 2007 92.75 92.75 89.41 91.44 302,241 -1.41(-1.51%)
Nov 01, 2007 95.03 95.03 91.50 92.85 115,110 -4.86(-4.97%)
Oct 31, 2007 97.72 98.30 95.94 97.71 141,333 +0.93(+0.97%)
Oct 30, 2007 97.09 97.37 96.16 96.77 139,609 -0.58(-0.60%)
Oct 29, 2007 97.77 97.89 96.83 97.36 39,396 +0.08(+0.08%)
Oct 26, 2007 96.07 97.35 94.94 97.28 121,142 +2.51(+2.65%)
Oct 25, 2007 94.81 95.76 93.19 94.77 229,974 -0.27(-0.28%)
Oct 24, 2007 94.76 95.58 92.59 95.03 214,708 -0.68(-0.71%)
Oct 23, 2007 96.00 96.00 94.68 95.72 96,520 +0.73(+0.77%)
Oct 22, 2007 93.43 95.39 93.43 94.99 133,946 +0.76(+0.81%)
Oct 19, 2007 96.74 96.96 94.22 94.22 81,131 -2.76(-2.85%)
Oct 18, 2007 96.92 97.38 96.47 96.98 40,011 -1.55(-1.57%)
Oct 17, 2007 99.09 99.21 96.97 98.54 43,581 -0.06(-0.06%)
Oct 16, 2007 99.53 99.53 98.29 98.59 48,998 -1.98(-1.97%)
Oct 15, 2007 99.92 102.15 99.75 100.58 42,104 -1.95(-1.90%)
Oct 12, 2007 102.67 103.06 102.22 102.52 45,674 -0.05(-0.05%)
Oct 11, 2007 102.97 104.03 102.34 102.57 146,627 -0.28(-0.27%)
Oct 10, 2007 103.51 103.51 102.41 102.85 48,752 -1.12(-1.08%)
Oct 09, 2007 103.24 103.97 102.43 103.97 74,975 +0.93(+0.90%)
Oct 08, 2007 103.64 103.64 102.91 103.04 49,860 -0.80(-0.77%)
Oct 05, 2007 103.34 104.42 103.34 103.84 93,688 +1.12(+1.09%)
Oct 04, 2007 103.18 103.25 101.90 102.72 395,437 +0.17(+0.17%)
Oct 03, 2007 102.22 103.10 102.22 102.55 28,562 +0.53(+0.52%)
Oct 02, 2007 101.74 102.38 101.74 102.02 61,556 +0.74(+0.73%)
Oct 01, 2007 99.02 101.59 99.02 101.28 126,067 +2.24(+2.26%)
Sep 28, 2007 99.66 99.76 99.04 99.04 34,348 -0.73(-0.73%)
Sep 27, 2007 99.30 99.87 99.00 99.77 40,380 +0.56(+0.56%)
Sep 26, 2007 99.07 99.69 98.27 99.21 74,606 +0.58(+0.58%)
Sep 25, 2007 98.45 98.84 98.02 98.63 40,011 -0.89(-0.90%)
Sep 24, 2007 100.93 100.93 99.40 99.53 29,793 -1.59(-1.57%)
Sep 21, 2007 101.60 101.60 100.43 101.12 24,130 +0.37(+0.36%)
Sep 20, 2007 102.53 102.53 100.75 100.75 15,512 -1.87(-1.82%)
Sep 19, 2007 103.35 104.15 102.17 102.62 42,966 +0.32(+0.31%)
Sep 18, 2007 98.39 102.31 98.39 102.31 166,448 +4.70(+4.82%)
Sep 17, 2007 98.11 98.11 97.28 97.60 7,140 -0.89(-0.90%)
Sep 14, 2007 97.41 98.56 97.27 98.49 56,754 +0.16(+0.17%)
Sep 13, 2007 97.64 98.62 97.47 98.32 86,178 +1.47(+1.52%)
Sep 12, 2007 96.65 97.33 96.60 96.85 24,868 -0.24(-0.24%)
Sep 11, 2007 96.30 97.41 96.30 97.09 40,134 +1.34(+1.40%)
Sep 10, 2007 95.53 96.87 94.84 95.75 35,087 -0.39(-0.41%)
Sep 07, 2007 95.43 96.95 95.37 96.14 24,991 -1.07(-1.10%)
Sep 06, 2007 97.85 97.85 96.31 97.21 18,220 -0.16(-0.17%)
Sep 05, 2007 98.23 98.35 97.14 97.37 11,449 -2.01(-2.02%)
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.