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 (%)
Jun 30, 2008 57.25 57.53 55.95 55.99 576,610 -1.32(-2.31%)
Jun 27, 2008 58.09 58.85 56.59 57.32 458,877 -0.93(-1.60%)
Jun 26, 2008 59.53 59.60 58.21 58.25 285,808 -2.66(-4.36%)
Jun 25, 2008 61.40 63.17 60.66 60.91 435,301 -0.44(-0.71%)
Jun 24, 2008 59.81 62.08 59.45 61.35 331,212 +1.12(+1.86%)
Jun 23, 2008 62.22 62.22 60.10 60.23 225,916 -1.67(-2.70%)
Jun 20, 2008 61.88 63.40 61.40 61.90 312,348 -1.46(-2.31%)
Jun 19, 2008 63.10 63.45 61.43 63.36 306,636 +0.09(+0.14%)
Jun 18, 2008 63.12 63.90 62.07 63.27 225,040 -0.72(-1.13%)
Jun 17, 2008 66.45 66.91 63.99 63.99 200,292 -1.88(-2.85%)
Jun 16, 2008 64.63 66.58 64.23 65.87 317,921 +0.89(+1.36%)
Jun 13, 2008 64.14 64.98 63.17 64.98 199,570 +1.33(+2.09%)
Jun 12, 2008 62.68 64.72 62.68 63.65 387,160 +0.99(+1.58%)
Jun 11, 2008 64.60 64.72 62.21 62.66 403,669 -1.89(-2.93%)
Jun 10, 2008 65.02 65.41 63.05 64.55 398,957 +0.48(+0.75%)
Jun 09, 2008 65.60 66.16 63.08 64.08 245,843 -1.62(-2.47%)
Jun 06, 2008 68.27 68.27 65.70 65.70 316,494 -3.41(-4.94%)
Jun 05, 2008 68.07 69.27 68.07 69.11 269,692 +1.35(+1.99%)
Jun 04, 2008 68.33 69.27 67.43 67.76 267,728 -0.74(-1.08%)
Jun 03, 2008 69.78 69.81 67.44 68.50 442,881 -0.69(-1.00%)
Jun 02, 2008 70.20 70.30 68.37 69.19 220,802 -1.23(-1.75%)
May 30, 2008 71.58 71.61 70.43 70.43 163,571 -0.73(-1.03%)
May 29, 2008 69.92 71.76 69.92 71.16 409,818 +1.29(+1.85%)
May 28, 2008 70.65 70.98 68.78 69.87 493,071 -0.51(-0.72%)
May 27, 2008 69.84 70.58 69.52 70.38 270,837 +0.55(+0.79%)
May 26, 2008 70.95 70.95 69.72 69.82 0 +0.00(+0.00%)
May 23, 2008 70.95 70.95 69.72 69.82 279,532 -1.32(-1.85%)
May 22, 2008 70.73 71.90 70.21 71.14 585,347 +0.76(+1.08%)
May 21, 2008 72.32 72.66 70.22 70.38 565,884 -2.00(-2.76%)
May 20, 2008 73.30 73.30 72.03 72.37 208,582 -1.62(-2.19%)
May 19, 2008 74.71 75.74 73.82 74.00 146,349 -0.68(-0.91%)
May 16, 2008 76.10 76.10 74.10 74.68 234,926 -1.05(-1.38%)
May 15, 2008 74.71 75.80 74.20 75.73 385,572 +0.91(+1.22%)
May 14, 2008 75.04 75.31 74.66 74.82 273,697 +0.52(+0.70%)
May 13, 2008 76.18 76.18 74.16 74.30 176,311 -1.41(-1.87%)
May 12, 2008 74.81 75.71 74.36 75.71 197,224 +1.45(+1.96%)
May 09, 2008 74.19 75.62 73.95 74.26 159,512 -0.52(-0.69%)
May 08, 2008 75.69 75.71 73.89 74.78 254,353 -0.85(-1.13%)
May 07, 2008 79.09 79.26 75.54 75.63 291,655 -2.85(-3.63%)
May 06, 2008 76.86 78.73 76.11 78.48 302,455 +0.65(+0.83%)
May 05, 2008 78.56 78.81 77.56 77.83 353,256 -0.93(-1.19%)
May 02, 2008 79.76 80.48 78.18 78.77 383,193 +0.09(+0.11%)
May 01, 2008 75.52 79.06 75.39 78.68 353,798 +3.40(+4.52%)
Apr 30, 2008 76.12 76.98 75.16 75.27 340,471 -0.77(-1.01%)
Apr 29, 2008 76.59 76.89 75.64 76.05 196,346 -0.42(-0.55%)
Apr 28, 2008 76.57 77.22 75.93 76.47 180,935 -0.01(-0.01%)
Apr 25, 2008 75.87 76.65 74.60 76.48 245,412 +1.62(+2.16%)
Apr 24, 2008 72.25 75.31 72.19 74.86 242,108 +2.79(+3.86%)
Apr 23, 2008 72.70 73.21 71.58 72.07 284,413 -0.55(-0.76%)
Apr 22, 2008 72.91 73.15 72.00 72.63 337,934 -0.66(-0.90%)
Apr 21, 2008 74.10 74.10 72.73 73.28 151,744 -1.18(-1.58%)
Apr 18, 2008 75.54 75.87 74.23 74.46 526,676 +1.45(+1.99%)
Apr 17, 2008 71.54 73.31 70.81 73.01 420,940 +1.21(+1.69%)
Apr 16, 2008 71.10 71.81 70.65 71.80 290,852 +2.37(+3.42%)
Apr 15, 2008 69.19 70.30 68.34 69.43 354,429 +0.80(+1.17%)
Apr 14, 2008 70.15 70.30 68.42 68.62 259,074 -2.24(-3.16%)
Apr 11, 2008 71.27 72.68 70.72 70.86 420,881 -1.40(-1.93%)
Apr 10, 2008 72.59 73.54 71.58 72.26 360,679 -0.30(-0.41%)
Apr 09, 2008 74.61 74.61 72.56 72.56 234,737 -1.64(-2.21%)
Apr 08, 2008 74.63 75.18 73.70 74.20 265,936 -1.19(-1.57%)
Apr 07, 2008 75.83 76.81 75.10 75.39 546,482 +0.73(+0.98%)
Apr 04, 2008 76.02 76.05 74.31 74.66 451,757 -1.33(-1.75%)
Apr 03, 2008 74.92 76.52 74.56 75.99 215,858 +0.24(+0.32%)
Apr 02, 2008 76.61 77.65 75.35 75.75 162,768 -0.34(-0.45%)
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.