Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.85 -0.16 (-0.25%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 88.90 89.00 88.10 88.10 7,904 -0.96(-1.08%)
Jul 28, 2005 89.02 89.19 88.61 89.06 6,793 +0.28(+0.31%)
Jul 27, 2005 88.66 88.79 88.48 88.79 2,223 -0.33(-0.37%)
Jul 26, 2005 88.98 89.21 88.92 89.12 4,322 +0.06(+0.07%)
Jul 25, 2005 89.45 89.56 89.05 89.05 3,581 -0.28(-0.32%)
Jul 22, 2005 88.94 89.42 88.83 89.34 3,458 +0.56(+0.63%)
Jul 21, 2005 89.30 89.30 88.74 88.78 9,633 -0.45(-0.50%)
Jul 20, 2005 88.80 89.29 88.71 89.22 2,593 +0.42(+0.47%)
Jul 19, 2005 88.90 89.09 88.71 88.80 45,945 -0.07(-0.08%)
Jul 18, 2005 89.22 89.28 88.81 88.88 6,299 -1.04(-1.16%)
Jul 15, 2005 89.78 90.03 89.56 89.92 3,334 +0.10(+0.11%)
Jul 14, 2005 89.63 89.98 89.53 89.82 6,052 +0.40(+0.45%)
Jul 13, 2005 89.10 89.46 89.00 89.42 5,681 +0.48(+0.54%)
Jul 12, 2005 88.82 89.18 88.62 88.94 5,310 +0.25(+0.28%)
Jul 11, 2005 88.54 88.95 88.47 88.69 5,310 +0.32(+0.37%)
Jul 08, 2005 87.60 88.48 87.60 88.37 16,920 +0.78(+0.89%)
Jul 07, 2005 87.12 87.59 86.48 87.59 30,507 +0.01(+0.01%)
Jul 06, 2005 88.03 88.03 87.58 87.58 1,852 -0.36(-0.41%)
Jul 05, 2005 87.20 87.94 87.20 87.94 6,052 +0.59(+0.68%)
Jul 01, 2005 87.85 87.92 87.35 87.35 9,263 -0.12(-0.14%)
Jun 30, 2005 88.67 88.67 87.47 87.47 45,081 -0.54(-0.62%)
Jun 29, 2005 88.21 88.31 87.98 88.02 4,569 +0.11(+0.12%)
Jun 28, 2005 87.31 87.91 87.31 87.91 2,099 +0.91(+1.05%)
Jun 27, 2005 87.14 87.14 86.89 87.00 1,852 -0.15(-0.18%)
Jun 24, 2005 87.22 87.51 87.08 87.15 4,446 -0.15(-0.17%)
Jun 23, 2005 88.27 88.27 87.30 87.30 5,063 -0.99(-1.12%)
Jun 22, 2005 88.19 88.40 88.14 88.28 3,087 +0.32(+0.37%)
Jun 21, 2005 87.78 88.14 87.64 87.96 3,952 +0.02(+0.02%)
Jun 20, 2005 87.81 88.06 87.35 87.94 20,749 -0.32(-0.37%)
Jun 17, 2005 87.93 88.27 87.93 88.27 3,952 +0.43(+0.49%)
Jun 16, 2005 87.44 87.88 87.39 87.84 4,940 +0.53(+0.61%)
Jun 15, 2005 87.12 87.30 86.98 87.30 5,187 +0.35(+0.40%)
Jun 14, 2005 86.89 87.12 86.87 86.96 2,346 +0.08(+0.09%)
Jun 13, 2005 86.75 87.36 86.75 86.88 4,075 +0.05(+0.06%)
Jun 10, 2005 87.09 87.09 86.56 86.83 440,932 -0.21(-0.24%)
Jun 09, 2005 86.75 87.26 86.73 87.04 248,626 -0.01(-0.01%)
Jun 08, 2005 87.21 87.34 86.92 87.05 660,656 +0.25(+0.29%)
Jun 07, 2005 87.04 87.78 86.79 86.79 16,797 -0.21(-0.24%)
Jun 06, 2005 86.81 87.00 86.46 87.00 5,557 +0.08(+0.09%)
Jun 03, 2005 87.32 87.32 86.71 86.92 10,745 -0.46(-0.53%)
Jun 02, 2005 87.14 87.42 87.00 87.39 6,299 +0.24(+0.28%)
Jun 01, 2005 86.67 87.91 86.23 87.14 12,474 +0.31(+0.35%)
May 31, 2005 86.83 86.83 86.60 86.83 3,458 +0.00(+0.00%)
May 27, 2005 86.75 86.98 86.73 86.83 4,199 +0.04(+0.05%)
May 26, 2005 86.49 86.92 86.49 86.79 10,127 +0.35(+0.40%)
May 25, 2005 86.29 86.62 86.14 86.45 7,163 -0.50(-0.58%)
May 24, 2005 86.96 87.05 86.51 86.95 13,339 -0.14(-0.16%)
May 23, 2005 87.32 87.32 87.00 87.09 5,557 -0.04(-0.05%)
May 20, 2005 87.22 87.22 86.64 87.13 5,681 -0.14(-0.16%)
May 19, 2005 87.24 87.34 87.08 87.26 4,569 +0.05(+0.06%)
May 18, 2005 86.39 87.32 86.39 87.22 16,056 +1.55(+1.81%)
May 17, 2005 84.90 85.87 84.86 85.67 11,733 +0.27(+0.31%)
May 16, 2005 83.92 85.51 83.92 85.40 8,151 +1.80(+2.15%)
May 13, 2005 84.37 84.68 83.43 83.60 10,745 -0.97(-1.15%)
May 12, 2005 85.38 85.78 84.53 84.58 6,422 -1.07(-1.25%)
May 11, 2005 85.00 85.65 84.67 85.64 16,797 +0.65(+0.76%)
May 10, 2005 85.26 85.49 85.00 85.00 11,486 -1.13(-1.32%)
May 09, 2005 85.42 86.13 85.42 86.13 2,346 +0.48(+0.56%)
May 06, 2005 86.15 86.39 85.22 85.65 157,969 -0.31(-0.36%)
May 05, 2005 86.30 86.58 85.52 85.96 7,040 -0.39(-0.45%)
May 04, 2005 85.05 86.44 85.04 86.35 10,868 +1.55(+1.83%)
May 03, 2005 84.95 85.43 84.72 84.79 15,438 -0.22(-0.26%)
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.