Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 111.24 111.30 110.35 110.53 6,278 -0.15(-0.13%)
May 30, 2007 109.44 110.68 109.44 110.68 6,524 +0.59(+0.54%)
May 29, 2007 110.09 110.31 109.73 110.09 6,032 +0.23(+0.21%)
May 25, 2007 109.98 109.98 109.40 109.85 15,142 +0.12(+0.11%)
May 24, 2007 110.82 111.15 109.69 109.73 5,540 -1.01(-0.91%)
May 23, 2007 110.89 111.38 110.74 110.74 11,080 -0.07(-0.07%)
May 22, 2007 110.39 110.97 110.34 110.81 4,432 +0.33(+0.29%)
May 21, 2007 110.07 110.70 110.06 110.48 15,019 +0.16(+0.15%)
May 18, 2007 110.14 110.55 110.14 110.32 8,371 +0.49(+0.44%)
May 17, 2007 109.76 110.09 109.69 109.83 3,693 -0.18(-0.16%)
May 16, 2007 109.60 110.01 109.33 110.01 1,969 +1.48(+1.36%)
May 15, 2007 108.82 109.77 108.53 108.53 29,177 -0.20(-0.19%)
May 14, 2007 109.68 109.68 108.58 108.74 5,293 -0.79(-0.72%)
May 11, 2007 109.21 109.53 109.09 109.53 5,047 +0.93(+0.85%)
May 10, 2007 109.86 110.03 108.59 108.60 11,449 -1.72(-1.56%)
May 09, 2007 109.48 110.43 109.41 110.32 15,019 +0.70(+0.64%)
May 08, 2007 109.66 109.79 109.14 109.62 12,188 -0.25(-0.23%)
May 07, 2007 110.09 110.29 109.80 109.88 8,864 -0.09(-0.08%)
May 04, 2007 109.57 109.96 109.57 109.96 4,308 +0.62(+0.57%)
May 03, 2007 109.27 109.40 108.84 109.34 10,710 +0.67(+0.62%)
May 02, 2007 108.22 108.97 108.22 108.67 7,263 +0.59(+0.55%)
May 01, 2007 107.97 108.15 107.18 108.07 24,868 +0.44(+0.41%)
Apr 30, 2007 108.69 109.01 107.63 107.63 17,481 -0.85(-0.79%)
Apr 27, 2007 108.10 108.56 108.10 108.49 7,879 -0.31(-0.28%)
Apr 26, 2007 108.30 109.00 108.17 108.80 2,216 -0.19(-0.17%)
Apr 25, 2007 107.89 108.98 107.59 108.98 32,009 +1.53(+1.42%)
Apr 24, 2007 107.87 107.95 106.90 107.45 35,825 -0.61(-0.56%)
Apr 23, 2007 108.48 108.87 107.84 108.06 6,032 -0.46(-0.42%)
Apr 20, 2007 108.79 108.79 108.23 108.52 38,411 +0.52(+0.48%)
Apr 19, 2007 107.71 108.41 107.40 108.00 9,233 -0.18(-0.16%)
Apr 18, 2007 107.14 108.61 107.14 108.18 31,886 +1.28(+1.20%)
Apr 17, 2007 107.01 107.44 106.73 106.89 3,939 +0.01(+0.01%)
Apr 16, 2007 105.38 107.11 105.38 106.89 7,386 +2.62(+2.52%)
Apr 13, 2007 103.77 104.31 103.77 104.26 6,155 +0.47(+0.45%)
Apr 12, 2007 103.27 103.90 103.01 103.79 15,142 +0.01(+0.01%)
Apr 11, 2007 104.55 104.55 103.60 103.78 28,069 -0.93(-0.89%)
Apr 10, 2007 104.13 104.78 104.13 104.72 9,110 +0.38(+0.37%)
Apr 09, 2007 104.59 104.59 103.97 104.33 7,632 -0.11(-0.11%)
Apr 05, 2007 103.91 104.45 103.80 104.45 7,879 +0.26(+0.25%)
Apr 04, 2007 104.45 104.45 104.08 104.19 21,790 -0.20(-0.19%)
Apr 03, 2007 104.04 104.47 103.70 104.38 12,434 +1.27(+1.23%)
Apr 02, 2007 103.63 103.63 102.40 103.12 11,080 -0.71(-0.69%)
Mar 30, 2007 104.46 104.72 103.24 103.83 67,711 -0.31(-0.30%)
Mar 29, 2007 104.50 104.50 103.52 104.14 9,725 +0.61(+0.59%)
Mar 28, 2007 104.25 104.25 103.36 103.53 10,341 -1.39(-1.32%)
Mar 27, 2007 105.37 105.37 104.81 104.92 6,278 -0.67(-0.63%)
Mar 26, 2007 106.12 106.12 104.64 105.59 21,421 -0.45(-0.42%)
Mar 23, 2007 105.72 106.26 105.72 106.03 4,555 -0.45(-0.42%)
Mar 22, 2007 107.34 107.37 106.30 106.48 48,506 -0.80(-0.75%)
Mar 21, 2007 104.64 107.72 104.44 107.28 36,318 +2.99(+2.87%)
Mar 20, 2007 103.71 104.54 103.71 104.30 3,200 +0.86(+0.83%)
Mar 19, 2007 103.40 103.68 103.04 103.43 21,052 +1.13(+1.10%)
Mar 16, 2007 103.32 103.64 102.12 102.31 6,032 -0.84(-0.81%)
Mar 15, 2007 103.34 103.74 102.74 103.14 11,449 +1.04(+1.02%)
Mar 14, 2007 101.61 102.38 99.88 102.10 72,636 +0.83(+0.82%)
Mar 13, 2007 104.89 103.97 101.27 101.27 27,700 -3.62(-3.45%)
Mar 12, 2007 104.38 104.94 104.20 104.89 5,909 -0.09(-0.08%)
Mar 09, 2007 105.50 105.53 104.42 104.98 19,451 +0.25(+0.24%)
Mar 08, 2007 105.11 105.45 104.53 104.72 3,200 +0.92(+0.88%)
Mar 07, 2007 104.33 104.66 103.81 103.81 87,163 -0.64(-0.61%)
Mar 06, 2007 103.64 104.72 103.05 104.45 31,886 +2.42(+2.37%)
Mar 05, 2007 103.17 103.90 102.03 102.03 35,333 -1.96(-1.88%)
Mar 02, 2007 104.62 105.42 103.99 103.99 117,572 -1.36(-1.30%)
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.