Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Financial Services Ishares ETF (NY: IYG )

64.03 -0.24 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 57.72 59.30 57.07 59.30 7,412 -0.20(-0.34%)
Sep 27, 2002 60.63 61.08 59.09 59.50 3,211 -1.17(-1.93%)
Sep 26, 2002 60.71 60.91 59.94 60.67 21,989 +1.38(+2.32%)
Sep 25, 2002 58.89 59.74 57.76 59.30 12,724 +1.38(+2.38%)
Sep 24, 2002 58.19 59.50 57.68 57.92 11,241 -1.27(-2.15%)
Sep 23, 2002 58.04 59.25 57.47 59.19 9,388 +0.02(+0.04%)
Sep 20, 2002 59.38 59.38 58.45 59.17 20,383 -0.13(-0.22%)
Sep 19, 2002 60.23 60.42 59.30 59.30 33,107 -2.75(-4.44%)
Sep 18, 2002 60.55 62.05 60.52 62.05 37,060 -0.05(-0.08%)
Sep 17, 2002 64.39 64.63 62.10 62.10 14,947 -1.38(-2.17%)
Sep 16, 2002 63.50 63.55 62.70 63.47 2,717 -0.23(-0.37%)
Sep 13, 2002 63.06 63.94 62.82 63.71 7,782 +0.28(+0.43%)
Sep 12, 2002 64.27 64.27 63.43 63.43 3,953 -1.98(-3.03%)
Sep 11, 2002 67.02 67.02 65.42 65.42 4,447 -0.47(-0.71%)
Sep 10, 2002 66.82 66.82 65.57 65.88 4,447 -1.09(-1.63%)
Sep 09, 2002 65.16 66.98 64.77 66.98 5,806 +1.40(+2.14%)
Sep 06, 2002 65.73 66.09 65.58 65.58 12,229 +0.94(+1.45%)
Sep 05, 2002 64.48 65.16 63.67 64.64 25,201 -1.17(-1.77%)
Sep 04, 2002 64.16 65.93 64.15 65.80 18,036 +1.64(+2.56%)
Sep 03, 2002 66.37 66.37 64.16 64.16 38,542 -3.23(-4.79%)
Aug 30, 2002 67.56 68.24 67.39 67.39 12,353 -0.16(-0.24%)
Aug 29, 2002 66.09 67.67 66.09 67.55 17,418 +0.48(+0.71%)
Aug 28, 2002 67.84 67.92 67.03 67.07 4,941 -1.21(-1.78%)
Aug 27, 2002 69.45 69.45 68.21 68.29 11,612 -0.60(-0.87%)
Aug 26, 2002 67.92 68.97 67.56 68.89 18,900 +1.21(+1.79%)
Aug 23, 2002 68.48 68.48 67.67 67.67 9,759 -1.09(-1.59%)
Aug 22, 2002 68.28 68.93 68.28 68.77 2,347 +0.28(+0.41%)
Aug 21, 2002 68.56 68.81 67.31 68.48 15,318 +0.76(+1.12%)
Aug 20, 2002 68.44 68.64 67.51 67.72 20,630 +0.33(+0.49%)
Aug 16, 2002 66.90 67.88 66.67 67.39 6,917 -0.48(-0.70%)
Aug 15, 2002 67.23 68.04 67.11 67.87 10,376 +0.64(+0.95%)
Aug 14, 2002 64.52 67.23 63.91 67.23 22,977 +2.61(+4.05%)
Aug 13, 2002 65.81 66.82 64.61 64.61 9,141 -1.24(-1.88%)
Aug 12, 2002 65.53 66.40 64.95 65.85 35,948 +2.95(+4.70%)
Aug 07, 2002 62.33 62.98 61.48 62.90 2,717 +1.05(+1.70%)
Aug 06, 2002 61.38 62.82 61.20 61.85 10,376 +1.82(+3.03%)
Aug 05, 2002 61.36 61.40 59.99 60.02 12,971 -1.70(-2.75%)
Aug 02, 2002 63.11 63.38 61.72 61.72 1,605 -2.02(-3.16%)
Aug 01, 2002 64.72 65.00 63.55 63.74 9,388 -1.26(-1.94%)
Jul 31, 2002 65.04 65.04 63.83 65.00 1,136,516 +0.71(+1.11%)
Jul 30, 2002 63.34 64.83 62.82 64.29 10,747 -0.11(-0.18%)
Jul 29, 2002 62.82 64.40 62.82 64.40 8,894 +3.93(+6.51%)
Jul 26, 2002 59.46 60.47 59.46 60.47 13,588 +1.21(+2.05%)
Jul 25, 2002 58.69 60.63 58.45 59.25 14,700 -0.24(-0.41%)
Jul 24, 2002 53.43 59.50 53.43 59.50 17,418 +3.48(+6.21%)
Jul 23, 2002 58.73 58.73 55.37 56.02 27,054 -3.76(-6.30%)
Jul 22, 2002 60.95 61.16 59.22 59.78 2,964 -1.95(-3.16%)
Jul 19, 2002 61.93 62.28 61.59 61.73 4,694 -3.38(-5.18%)
Jul 17, 2002 66.56 66.56 64.84 65.11 73,502 -1.20(-1.81%)
Jul 12, 2002 67.23 67.23 66.31 66.31 5,559 -0.88(-1.31%)
Jul 11, 2002 65.83 67.27 65.15 67.19 25,077 +0.77(+1.16%)
Jul 10, 2002 68.26 68.82 66.42 66.42 296,482 -2.36(-3.44%)
Jul 09, 2002 70.10 70.38 68.78 68.78 37,060 -1.38(-1.96%)
Jul 08, 2002 70.91 70.91 69.70 70.16 33,230 -0.23(-0.32%)
Jul 05, 2002 68.56 70.43 68.56 70.39 12,476 +3.00(+4.46%)
Jul 04, 2002 67.63 67.63 67.28 67.38 7,659 +0.00(+0.00%)
Jul 03, 2002 67.63 67.63 67.28 67.38 7,659 -1.17(-1.71%)
Jul 02, 2002 69.17 69.17 68.56 68.56 8,400 -1.49(-2.13%)
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.