Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 71.59 71.62 70.44 70.44 163,539 -0.73(-1.03%)
May 29, 2008 69.94 71.77 69.94 71.17 409,738 +1.29(+1.85%)
May 28, 2008 70.67 70.99 68.79 69.88 492,975 -0.51(-0.72%)
May 27, 2008 69.85 70.59 69.53 70.39 270,785 +0.55(+0.79%)
May 26, 2008 70.96 70.96 69.73 69.84 0 +0.00(+0.00%)
May 23, 2008 70.96 70.96 69.73 69.84 279,478 -1.32(-1.85%)
May 22, 2008 70.75 71.91 70.22 71.15 585,233 +0.76(+1.08%)
May 21, 2008 72.33 72.67 70.24 70.39 565,774 -2.00(-2.76%)
May 20, 2008 73.31 73.31 72.04 72.39 208,541 -1.62(-2.19%)
May 19, 2008 74.73 75.75 73.83 74.01 146,320 -0.68(-0.91%)
May 16, 2008 76.12 76.12 74.11 74.70 234,880 -1.05(-1.38%)
May 15, 2008 74.73 75.82 74.22 75.74 385,497 +0.91(+1.22%)
May 14, 2008 75.05 75.33 74.67 74.83 273,643 +0.52(+0.70%)
May 13, 2008 76.19 76.19 74.18 74.31 176,277 -1.41(-1.87%)
May 12, 2008 74.83 75.73 74.37 75.73 197,185 +1.45(+1.96%)
May 09, 2008 74.21 75.63 73.96 74.27 159,481 -0.52(-0.70%)
May 08, 2008 75.70 75.73 73.90 74.79 254,303 -0.85(-1.13%)
May 07, 2008 79.11 79.28 75.56 75.65 291,598 -2.85(-3.63%)
May 06, 2008 76.87 78.75 76.13 78.50 302,396 +0.65(+0.83%)
May 05, 2008 78.58 78.82 77.58 77.85 353,188 -0.93(-1.19%)
May 02, 2008 79.77 80.50 78.20 78.78 383,119 +0.09(+0.11%)
May 01, 2008 75.53 79.07 75.40 78.69 353,729 +3.40(+4.52%)
Apr 30, 2008 76.13 76.99 75.18 75.29 340,405 -0.77(-1.01%)
Apr 29, 2008 76.60 76.91 75.65 76.06 196,308 -0.42(-0.55%)
Apr 28, 2008 76.59 77.23 75.95 76.48 180,900 -0.01(-0.01%)
Apr 25, 2008 75.88 76.67 74.61 76.49 245,364 +1.62(+2.16%)
Apr 24, 2008 72.27 75.32 72.20 74.87 242,061 +2.79(+3.86%)
Apr 23, 2008 72.71 73.23 71.59 72.09 284,358 -0.55(-0.76%)
Apr 22, 2008 72.93 73.17 72.02 72.64 337,869 -0.66(-0.90%)
Apr 21, 2008 74.11 74.11 72.75 73.30 151,715 -1.18(-1.58%)
Apr 18, 2008 75.56 75.88 74.24 74.48 526,573 +1.45(+1.99%)
Apr 17, 2008 71.55 73.32 70.82 73.02 420,858 +1.21(+1.69%)
Apr 16, 2008 71.11 71.82 70.67 71.81 290,795 +2.37(+3.42%)
Apr 15, 2008 69.20 70.31 68.35 69.44 354,360 +0.80(+1.17%)
Apr 14, 2008 70.16 70.31 68.43 68.64 259,024 -2.24(-3.16%)
Apr 11, 2008 71.28 72.69 70.73 70.88 420,799 -1.40(-1.93%)
Apr 10, 2008 72.60 73.56 71.59 72.28 360,609 -0.30(-0.41%)
Apr 09, 2008 74.62 74.62 72.58 72.58 234,692 -1.64(-2.21%)
Apr 08, 2008 74.65 75.20 73.71 74.22 265,885 -1.19(-1.57%)
Apr 07, 2008 75.84 76.82 75.11 75.40 546,376 +0.73(+0.98%)
Apr 04, 2008 76.04 76.06 74.32 74.67 451,669 -1.33(-1.75%)
Apr 03, 2008 74.94 76.54 74.57 76.00 215,816 +0.24(+0.32%)
Apr 02, 2008 76.62 77.66 75.37 75.76 162,736 -0.34(-0.45%)
Apr 01, 2008 72.71 76.17 72.71 76.10 273,478 +5.52(+7.83%)
Mar 31, 2008 70.45 71.67 69.57 70.58 175,269 +0.63(+0.89%)
Mar 28, 2008 71.85 72.39 69.88 69.95 152,536 -1.81(-2.52%)
Mar 27, 2008 74.63 74.63 71.76 71.76 362,372 -1.92(-2.60%)
Mar 26, 2008 75.63 75.87 73.46 73.68 176,051 -2.91(-3.80%)
Mar 25, 2008 76.52 77.38 75.25 76.59 200,919 -0.74(-0.96%)
Mar 24, 2008 78.59 79.60 77.17 77.33 519,720 +0.19(+0.24%)
Mar 21, 2008 71.83 77.16 71.83 77.14 245,252 +0.00(+0.00%)
Mar 20, 2008 71.83 77.16 71.83 77.14 245,252 +5.80(+8.13%)
Mar 19, 2008 73.05 74.87 71.34 71.34 494,186 -1.20(-1.66%)
Mar 18, 2008 69.52 72.62 68.99 72.54 413,350 +5.70(+8.53%)
Mar 17, 2008 62.87 67.94 61.74 66.84 601,284 -1.06(-1.56%)
Mar 14, 2008 71.72 73.14 67.21 67.91 622,781 -3.21(-4.51%)
Mar 13, 2008 69.23 71.70 67.81 71.11 735,351 +0.41(+0.59%)
Mar 12, 2008 72.59 74.31 70.55 70.70 364,228 -1.35(-1.87%)
Mar 11, 2008 68.59 72.06 68.25 72.05 665,817 +5.52(+8.30%)
Mar 10, 2008 68.58 69.54 66.48 66.52 512,173 -2.40(-3.49%)
Mar 07, 2008 68.08 70.72 67.63 68.93 508,578 +0.15(+0.22%)
Mar 06, 2008 70.68 70.68 68.70 68.77 231,648 -2.66(-3.72%)
Mar 05, 2008 72.07 73.16 70.72 71.43 566,885 -0.46(-0.64%)
Mar 04, 2008 71.85 72.22 69.93 71.89 285,990 -0.78(-1.07%)
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.