Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.80 32.80 32.71 32.80 9,154 +0.00(+0.00%)
May 27, 2005 32.77 32.86 32.76 32.80 11,116 +0.02(+0.05%)
May 26, 2005 32.67 32.84 32.67 32.79 26,810 +0.13(+0.40%)
May 25, 2005 32.60 32.72 32.54 32.66 18,963 -0.19(-0.58%)
May 24, 2005 32.85 32.88 32.68 32.85 35,311 -0.05(-0.16%)
May 23, 2005 32.99 32.99 32.86 32.90 14,713 -0.02(-0.05%)
May 20, 2005 32.95 32.95 32.73 32.91 15,040 -0.05(-0.16%)
May 19, 2005 32.96 32.99 32.89 32.96 12,097 +0.02(+0.06%)
May 18, 2005 32.63 32.99 32.63 32.95 42,504 +0.58(+1.81%)
May 17, 2005 32.07 32.44 32.06 32.36 31,061 +0.10(+0.31%)
May 16, 2005 31.70 32.30 31.70 32.26 21,579 +0.68(+2.15%)
May 13, 2005 31.87 31.99 31.52 31.58 28,445 -0.37(-1.15%)
May 12, 2005 32.25 32.40 31.93 31.95 17,001 -0.40(-1.25%)
May 11, 2005 32.11 32.36 31.99 32.35 44,466 +0.24(+0.76%)
May 10, 2005 32.21 32.29 32.11 32.11 30,407 -0.43(-1.32%)
May 09, 2005 32.27 32.54 32.27 32.54 6,212 +0.18(+0.56%)
May 06, 2005 32.54 32.63 32.19 32.36 418,179 -0.12(-0.36%)
May 05, 2005 32.60 32.70 32.30 32.47 18,636 -0.15(-0.45%)
May 04, 2005 32.13 32.65 32.12 32.62 28,772 +0.59(+1.83%)
May 03, 2005 32.09 32.27 32.00 32.03 40,869 -0.08(-0.26%)
May 02, 2005 32.08 32.18 31.85 32.11 34,330 +0.02(+0.05%)
Apr 29, 2005 31.75 32.10 31.47 32.10 14,713 +0.43(+1.35%)
Apr 28, 2005 31.81 32.00 31.67 31.67 59,506 -0.30(-0.94%)
Apr 27, 2005 31.53 32.06 31.49 31.97 43,485 +0.32(+1.00%)
Apr 26, 2005 31.68 31.81 31.66 31.66 15,367 -0.01(-0.02%)
Apr 25, 2005 31.46 31.69 31.46 31.66 6,212 +0.35(+1.11%)
Apr 22, 2005 31.38 31.54 31.09 31.31 21,579 -0.16(-0.50%)
Apr 21, 2005 31.38 31.47 30.95 31.47 27,791 +0.21(+0.68%)
Apr 20, 2005 31.65 31.65 31.26 31.26 34,330 -0.48(-1.50%)
Apr 19, 2005 31.85 31.85 31.66 31.73 24,521 +0.12(+0.38%)
Apr 18, 2005 31.46 31.70 31.39 31.62 43,485 +0.35(+1.11%)
Apr 15, 2005 31.67 31.75 31.27 31.27 42,831 -0.42(-1.33%)
Apr 14, 2005 31.99 31.99 31.69 31.69 27,791 -0.30(-0.95%)
Apr 13, 2005 32.50 32.50 31.99 31.99 11,443 -0.47(-1.45%)
Apr 12, 2005 31.91 32.48 31.91 32.47 10,789 +0.38(+1.17%)
Apr 11, 2005 32.17 32.24 32.05 32.09 40,542 +0.00(+0.01%)
Apr 08, 2005 32.28 32.36 32.09 32.09 24,521 -0.20(-0.61%)
Apr 07, 2005 32.25 32.36 32.19 32.28 10,462 +0.08(+0.24%)
Apr 06, 2005 32.14 32.32 32.13 32.21 17,328 +0.28(+0.86%)
Apr 05, 2005 31.99 32.04 31.87 31.93 26,156 +0.12(+0.38%)
Apr 04, 2005 31.76 31.90 31.54 31.81 18,963 +0.09(+0.29%)
Apr 01, 2005 32.33 32.33 31.67 31.72 12,424 -0.37(-1.14%)
Mar 31, 2005 32.08 32.24 31.99 32.08 38,908 +0.07(+0.23%)
Mar 30, 2005 31.66 32.02 31.66 32.01 11,770 +0.44(+1.40%)
Mar 29, 2005 31.80 31.96 31.57 31.57 17,655 -0.29(-0.90%)
Mar 28, 2005 31.84 31.96 31.84 31.85 14,713 +0.18(+0.58%)
Mar 24, 2005 31.81 32.02 31.67 31.67 10,462 -0.28(-0.86%)
Mar 23, 2005 31.93 32.06 31.78 31.95 172,306 -0.01(-0.04%)
Mar 22, 2005 32.57 32.63 31.93 31.96 38,254 -0.58(-1.79%)
Mar 21, 2005 32.73 32.73 32.41 32.54 17,982 -0.27(-0.82%)
Mar 18, 2005 32.85 32.85 32.66 32.81 16,674 -0.13(-0.41%)
Mar 17, 2005 32.90 32.97 32.80 32.94 24,194 -0.04(-0.12%)
Mar 16, 2005 33.29 33.29 32.88 32.98 21,252 -0.31(-0.93%)
Mar 15, 2005 33.63 33.70 33.29 33.29 11,770 +0.00(+0.00%)
Mar 14, 2005 33.29 33.48 33.27 33.29 29,426 +0.15(+0.45%)
Mar 11, 2005 33.55 33.59 33.10 33.14 9,481 -0.30(-0.90%)
Mar 10, 2005 33.38 33.55 33.33 33.44 16,347 +0.03(+0.08%)
Mar 09, 2005 33.56 33.60 33.35 33.41 13,732 -0.40(-1.18%)
Mar 08, 2005 33.73 33.85 33.65 33.81 30,734 -0.06(-0.19%)
Mar 07, 2005 33.89 34.00 33.83 33.88 34,330 +0.09(+0.26%)
Mar 04, 2005 33.76 33.89 33.70 33.79 21,579 +0.45(+1.35%)
Mar 03, 2005 33.51 33.52 33.25 33.34 8,827 -0.10(-0.31%)
Mar 02, 2005 33.37 33.71 33.37 33.44 51,986 -0.06(-0.18%)
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.