Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.11 +0.14 (+0.21%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 72.93 73.00 72.20 72.51 33,739 +0.24(+0.33%)
Jun 27, 2003 72.97 73.19 72.16 72.28 7,265 -0.73(-1.00%)
Jun 26, 2003 72.20 73.01 72.20 73.01 8,496 +0.81(+1.12%)
Jun 25, 2003 72.64 73.54 72.20 72.20 12,436 -0.50(-0.69%)
Jun 24, 2003 72.07 72.70 72.03 72.70 11,944 +0.59(+0.82%)
Jun 23, 2003 73.41 73.41 71.95 72.11 37,802 -1.31(-1.78%)
Jun 20, 2003 73.66 74.15 73.29 73.41 13,175 +0.12(+0.17%)
Jun 19, 2003 75.12 75.12 73.29 73.29 13,298 -1.58(-2.11%)
Jun 18, 2003 75.00 75.20 74.67 74.88 11,574 -0.89(-1.18%)
Jun 17, 2003 76.05 76.05 75.36 75.77 28,444 +0.00(+0.00%)
Jun 16, 2003 74.96 75.77 74.87 75.77 26,843 +1.54(+2.08%)
Jun 13, 2003 73.86 74.23 73.70 74.23 6,033 -0.68(-0.91%)
Jun 12, 2003 75.32 75.40 74.27 74.91 8,003 -0.17(-0.23%)
Jun 11, 2003 73.70 75.12 73.70 75.08 19,455 +1.31(+1.77%)
Jun 10, 2003 73.73 73.82 73.01 73.77 8,619 +0.76(+1.05%)
Jun 09, 2003 74.27 74.27 72.93 73.01 39,034 -1.91(-2.55%)
Jun 06, 2003 76.09 76.49 74.92 74.92 17,854 -0.20(-0.27%)
Jun 05, 2003 74.31 75.28 74.23 75.12 13,791 +0.54(+0.73%)
Jun 04, 2003 73.29 74.58 73.29 74.58 17,977 +1.41(+1.92%)
Jun 03, 2003 72.64 73.33 72.58 73.17 16,869 +0.45(+0.61%)
Jun 02, 2003 72.85 73.62 72.48 72.72 100,110 +0.81(+1.13%)
May 30, 2003 71.14 72.11 71.14 71.91 3,817 +1.15(+1.62%)
May 29, 2003 71.34 71.71 70.67 70.77 25,612 -0.41(-0.58%)
May 28, 2003 70.82 71.67 70.82 71.18 21,795 +1.14(+1.62%)
May 27, 2003 68.26 70.25 68.26 70.04 5,171 +1.18(+1.71%)
May 23, 2003 68.70 68.99 68.70 68.87 1,970 +0.12(+0.18%)
May 22, 2003 68.62 68.87 68.35 68.74 34,847 +0.16(+0.24%)
May 21, 2003 67.89 68.70 67.77 68.58 14,899 +0.37(+0.54%)
May 20, 2003 68.42 68.54 67.73 68.22 9,358 -0.11(-0.17%)
May 19, 2003 69.68 69.68 68.10 68.33 4,186 -1.51(-2.16%)
May 16, 2003 69.69 70.21 69.56 69.84 1,847 +0.17(+0.24%)
May 15, 2003 69.56 69.84 69.52 69.67 4,186 +0.40(+0.57%)
May 14, 2003 69.80 69.80 69.05 69.27 8,496 -0.36(-0.51%)
May 13, 2003 69.56 69.84 69.38 69.63 3,694 -0.12(-0.17%)
May 12, 2003 68.38 69.76 68.38 69.75 4,432 +0.97(+1.40%)
May 09, 2003 68.34 68.79 68.13 68.79 2,585 +0.77(+1.13%)
May 08, 2003 68.83 68.91 68.01 68.01 5,664 -1.38(-1.99%)
May 07, 2003 68.87 69.52 68.87 69.39 13,914 +0.28(+0.40%)
May 06, 2003 69.03 69.64 69.03 69.12 5,171 +0.26(+0.38%)
May 05, 2003 69.35 69.35 68.59 68.86 10,343 -0.28(-0.41%)
May 02, 2003 67.75 69.19 67.75 69.14 8,619 +1.29(+1.90%)
May 01, 2003 67.08 68.18 66.95 67.85 6,895 -0.20(-0.30%)
Apr 30, 2003 67.49 68.13 67.49 68.05 4,925 +0.16(+0.24%)
Apr 29, 2003 67.99 68.46 67.32 67.89 8,619 +0.00(+0.00%)
Apr 28, 2003 66.88 68.01 66.88 67.89 35,955 +1.29(+1.94%)
Apr 25, 2003 67.53 67.53 66.58 66.60 4,432 -0.93(-1.37%)
Apr 24, 2003 67.89 67.93 67.05 67.53 412,015 -1.02(-1.48%)
Apr 23, 2003 67.89 68.66 67.45 68.54 10,959 +0.73(+1.08%)
Apr 22, 2003 65.86 67.92 65.58 67.81 7,757 +1.83(+2.77%)
Apr 21, 2003 66.43 66.59 65.98 65.98 8,003 -0.45(-0.67%)
Apr 17, 2003 65.19 66.43 65.19 66.43 6,279 +0.93(+1.43%)
Apr 16, 2003 66.76 66.87 65.37 65.50 6,649 -0.94(-1.42%)
Apr 15, 2003 65.29 66.47 65.29 66.44 12,313 +1.19(+1.83%)
Apr 14, 2003 64.16 65.25 64.16 65.24 9,481 +1.66(+2.61%)
Apr 11, 2003 64.77 64.77 63.51 63.59 8,742 -0.16(-0.25%)
Apr 10, 2003 63.38 63.75 63.38 63.75 2,462 +0.01(+0.01%)
Apr 09, 2003 64.28 64.64 63.36 63.74 40,265 -0.41(-0.65%)
Apr 08, 2003 63.79 64.44 63.67 64.16 18,839 +0.08(+0.13%)
Apr 07, 2003 65.13 65.82 63.79 64.08 17,485 +0.16(+0.25%)
Apr 04, 2003 63.87 64.16 63.43 63.91 10,589 +0.60(+0.95%)
Apr 03, 2003 64.12 64.23 63.31 63.31 31,892 -0.29(-0.46%)
Apr 02, 2003 63.59 64.07 63.22 63.60 7,880 +1.56(+2.51%)
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.