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 )

64.54 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 75.67 76.19 75.54 75.54 2,339 -0.13(-0.17%)
May 28, 2002 76.66 76.66 75.29 75.67 6,278 -0.96(-1.25%)
May 27, 2002 77.12 77.25 76.58 76.63 2,092 +0.00(+0.00%)
May 24, 2002 77.12 77.25 76.58 76.63 2,092 -0.55(-0.72%)
May 23, 2002 76.74 77.18 76.45 77.18 9,356 +0.81(+1.06%)
May 22, 2002 76.38 76.40 75.88 76.37 10,464 -0.19(-0.24%)
May 21, 2002 77.61 77.88 76.56 76.56 10,464 -0.57(-0.74%)
May 20, 2002 77.77 77.77 76.93 77.12 28,069 -1.13(-1.44%)
May 17, 2002 78.42 78.42 78.07 78.25 6,771 +0.33(+0.43%)
May 16, 2002 77.77 78.05 77.69 77.92 7,509 +0.39(+0.50%)
May 15, 2002 77.10 78.20 77.10 77.53 10,587 +0.17(+0.22%)
May 14, 2002 76.99 77.36 76.76 77.36 2,831 +1.51(+1.99%)
May 13, 2002 75.64 75.94 75.34 75.85 5,293 +0.71(+0.95%)
May 10, 2002 75.78 75.78 74.97 75.13 3,693 -0.50(-0.67%)
May 09, 2002 75.95 76.12 75.64 75.64 6,155 -0.95(-1.24%)
May 08, 2002 75.70 76.59 75.70 76.59 24,622 +1.97(+2.65%)
May 07, 2002 74.65 75.00 74.29 74.61 3,693 +0.35(+0.47%)
May 06, 2002 76.00 76.11 74.27 74.27 6,155 -1.84(-2.42%)
May 03, 2002 75.88 76.18 75.57 76.11 2,831 -0.02(-0.02%)
May 02, 2002 75.58 76.18 75.58 76.13 4,555 +0.82(+1.09%)
May 01, 2002 74.61 75.39 74.34 75.31 23,268 +0.31(+0.41%)
Apr 30, 2002 74.33 75.52 73.96 75.00 13,911 +0.75(+1.01%)
Apr 29, 2002 74.57 75.09 74.09 74.25 3,077 -0.60(-0.80%)
Apr 26, 2002 75.42 75.42 74.85 74.85 27,331 -0.33(-0.44%)
Apr 25, 2002 75.07 75.35 74.65 75.18 13,173 -0.93(-1.22%)
Apr 24, 2002 76.74 76.74 76.11 76.11 2,216 -0.73(-0.95%)
Apr 23, 2002 76.56 76.95 76.25 76.84 2,339 +0.35(+0.46%)
Apr 22, 2002 77.49 77.49 76.49 76.49 3,570 -1.15(-1.48%)
Apr 19, 2002 77.94 77.94 77.64 77.64 7,632 +0.00(+0.00%)
Apr 18, 2002 77.93 77.93 76.88 77.64 1,846 -0.14(-0.18%)
Apr 17, 2002 77.47 78.10 77.08 77.77 24,622 +0.17(+0.22%)
Apr 16, 2002 76.23 77.77 76.23 77.60 14,527 +1.75(+2.30%)
Apr 15, 2002 76.76 76.76 75.70 75.86 5,786 -0.80(-1.05%)
Apr 12, 2002 76.23 76.66 76.23 76.66 5,047 +0.92(+1.21%)
Apr 11, 2002 77.75 77.75 75.62 75.74 8,371 -2.14(-2.74%)
Apr 10, 2002 77.59 77.88 77.59 77.88 4,185 +0.46(+0.60%)
Apr 09, 2002 77.41 77.58 77.41 77.42 3,200 +0.23(+0.29%)
Apr 08, 2002 76.15 77.37 76.15 77.19 7,879 +0.02(+0.03%)
Apr 05, 2002 77.33 77.39 77.08 77.17 1,477 +0.93(+1.23%)
Apr 04, 2002 76.27 76.56 76.13 76.23 1,846 +0.00(+0.00%)
Apr 03, 2002 76.79 77.04 75.96 76.23 2,831 -0.79(-1.02%)
Apr 02, 2002 77.12 77.31 76.90 77.02 4,062 +0.28(+0.37%)
Apr 01, 2002 76.60 76.73 76.13 76.73 5,170 -0.62(-0.80%)
Mar 29, 2002 78.08 78.08 77.22 77.35 2,708 +0.00(+0.00%)
Mar 28, 2002 78.08 78.08 77.22 77.35 2,708 -0.28(-0.36%)
Mar 27, 2002 77.04 78.00 77.04 77.63 2,092 +0.58(+0.76%)
Mar 26, 2002 77.49 77.64 76.68 77.04 16,127 +0.58(+0.75%)
Mar 25, 2002 77.41 77.41 76.47 76.47 7,386 -0.71(-0.92%)
Mar 22, 2002 77.02 77.57 77.02 77.17 4,308 -0.07(-0.09%)
Mar 21, 2002 77.38 77.47 76.60 77.25 6,894 -0.32(-0.42%)
Mar 20, 2002 77.98 78.10 77.57 77.57 9,356 -1.25(-1.59%)
Mar 19, 2002 78.67 78.88 78.58 78.82 18,343 +0.62(+0.79%)
Mar 18, 2002 78.75 78.75 77.71 78.20 6,278 -0.06(-0.08%)
Mar 15, 2002 77.17 78.37 77.17 78.27 4,185 +1.53(+1.99%)
Mar 14, 2002 76.47 76.90 76.37 76.74 7,386 -0.10(-0.13%)
Mar 13, 2002 77.04 77.15 76.74 76.84 8,740 -0.59(-0.77%)
Mar 12, 2002 76.47 77.54 76.47 77.43 5,416 +0.27(+0.35%)
Mar 11, 2002 76.52 77.57 76.52 77.17 6,155 +0.54(+0.71%)
Mar 08, 2002 77.04 77.22 76.62 76.62 4,678 +0.19(+0.24%)
Mar 07, 2002 77.04 77.21 75.87 76.43 37,918 -0.28(-0.37%)
Mar 06, 2002 75.58 76.92 75.58 76.72 3,939 +1.58(+2.11%)
Mar 05, 2002 74.97 76.11 74.97 75.13 7,756 -0.23(-0.30%)
Mar 04, 2002 73.51 75.36 73.51 75.36 29,300 +2.62(+3.61%)
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.