Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.08 +0.11 (+0.17%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 111.22 111.28 110.33 110.51 6,279 -0.15(-0.13%)
May 30, 2007 109.42 110.66 109.42 110.66 6,526 +0.59(+0.54%)
May 29, 2007 110.06 110.28 109.71 110.06 6,033 +0.24(+0.21%)
May 25, 2007 109.96 109.96 109.38 109.83 15,145 +0.12(+0.11%)
May 24, 2007 110.80 111.13 109.67 109.71 5,541 -1.01(-0.91%)
May 23, 2007 110.87 111.36 110.71 110.71 11,082 -0.07(-0.07%)
May 22, 2007 110.37 110.95 110.32 110.79 4,432 +0.32(+0.29%)
May 21, 2007 110.05 110.68 110.04 110.46 15,022 +0.16(+0.15%)
May 18, 2007 110.12 110.53 110.12 110.30 8,373 +0.49(+0.44%)
May 17, 2007 109.74 110.06 109.67 109.81 3,694 -0.18(-0.16%)
May 16, 2007 109.58 109.99 109.31 109.99 1,970 +1.48(+1.36%)
May 15, 2007 108.80 109.75 108.51 108.51 29,183 -0.20(-0.19%)
May 14, 2007 109.66 109.66 108.55 108.72 5,294 -0.79(-0.72%)
May 11, 2007 109.19 109.50 109.07 109.50 5,048 +0.93(+0.85%)
May 10, 2007 109.84 110.01 108.57 108.58 11,451 -1.72(-1.56%)
May 09, 2007 109.46 110.41 109.39 110.30 15,022 +0.70(+0.64%)
May 08, 2007 109.63 109.76 109.11 109.60 12,190 -0.25(-0.23%)
May 07, 2007 110.07 110.27 109.78 109.85 8,865 -0.09(-0.08%)
May 04, 2007 109.55 109.94 109.55 109.94 4,309 +0.62(+0.57%)
May 03, 2007 109.25 109.38 108.82 109.32 10,712 +0.67(+0.62%)
May 02, 2007 108.20 108.94 108.20 108.64 7,265 +0.59(+0.55%)
May 01, 2007 107.95 108.13 107.16 108.05 24,873 +0.44(+0.41%)
Apr 30, 2007 108.67 108.98 107.61 107.61 17,485 -0.85(-0.79%)
Apr 27, 2007 108.08 108.54 108.08 108.47 7,880 -0.31(-0.28%)
Apr 26, 2007 108.28 108.98 108.15 108.77 2,216 -0.19(-0.17%)
Apr 25, 2007 107.86 108.96 107.57 108.96 32,015 +1.53(+1.42%)
Apr 24, 2007 107.85 107.93 106.88 107.43 35,832 -0.61(-0.56%)
Apr 23, 2007 108.46 108.85 107.81 108.04 6,033 -0.45(-0.42%)
Apr 20, 2007 108.77 108.77 108.21 108.50 38,418 +0.52(+0.48%)
Apr 19, 2007 107.69 108.39 107.38 107.98 9,235 -0.18(-0.16%)
Apr 18, 2007 107.12 108.59 107.12 108.16 31,892 +1.28(+1.20%)
Apr 17, 2007 106.99 107.42 106.71 106.87 3,940 +0.01(+0.01%)
Apr 16, 2007 105.35 107.08 105.35 106.87 7,388 +2.62(+2.52%)
Apr 13, 2007 103.75 104.29 103.75 104.24 6,156 +0.47(+0.45%)
Apr 12, 2007 103.25 103.88 102.99 103.77 15,145 +0.01(+0.01%)
Apr 11, 2007 104.53 104.53 103.58 103.76 28,075 -0.93(-0.89%)
Apr 10, 2007 104.11 104.76 104.11 104.70 9,112 +0.38(+0.37%)
Apr 09, 2007 104.57 104.57 103.95 104.31 7,634 -0.11(-0.11%)
Apr 05, 2007 103.89 104.43 103.78 104.43 7,880 +0.26(+0.25%)
Apr 04, 2007 104.43 104.43 104.06 104.17 21,795 -0.20(-0.19%)
Apr 03, 2007 104.02 104.45 103.68 104.36 12,436 +1.27(+1.23%)
Apr 02, 2007 103.61 103.61 102.38 103.10 11,082 -0.72(-0.69%)
Mar 30, 2007 104.44 104.70 103.22 103.81 67,725 -0.31(-0.30%)
Mar 29, 2007 104.48 104.48 103.50 104.12 9,727 +0.61(+0.59%)
Mar 28, 2007 104.23 104.23 103.34 103.51 10,343 -1.39(-1.32%)
Mar 27, 2007 105.35 105.35 104.79 104.90 6,279 -0.67(-0.63%)
Mar 26, 2007 106.10 106.10 104.62 105.57 21,425 -0.45(-0.42%)
Mar 23, 2007 105.70 106.24 105.70 106.01 4,556 -0.45(-0.42%)
Mar 22, 2007 107.32 107.35 106.28 106.46 48,515 -0.80(-0.75%)
Mar 21, 2007 104.62 107.70 104.42 107.26 36,325 +2.99(+2.87%)
Mar 20, 2007 103.69 104.52 103.69 104.27 3,201 +0.86(+0.83%)
Mar 19, 2007 103.38 103.66 103.02 103.41 21,056 +1.13(+1.10%)
Mar 16, 2007 103.30 103.62 102.10 102.28 6,033 -0.84(-0.81%)
Mar 15, 2007 103.32 103.72 102.72 103.12 11,451 +1.04(+1.02%)
Mar 14, 2007 101.59 102.36 99.86 102.08 72,650 +0.83(+0.82%)
Mar 13, 2007 104.87 103.95 101.25 101.25 27,705 -3.61(-3.45%)
Mar 12, 2007 104.36 104.92 104.18 104.87 5,910 -0.09(-0.09%)
Mar 09, 2007 105.48 105.51 104.40 104.96 19,455 +0.25(+0.24%)
Mar 08, 2007 105.09 105.43 104.51 104.70 3,201 +0.92(+0.88%)
Mar 07, 2007 104.31 104.64 103.79 103.79 87,180 -0.64(-0.61%)
Mar 06, 2007 103.62 104.70 103.03 104.43 31,892 +2.42(+2.37%)
Mar 05, 2007 103.15 103.88 102.01 102.01 35,340 -1.96(-1.88%)
Mar 02, 2007 104.60 105.40 103.97 103.97 117,595 -1.36(-1.29%)
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.