US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.61 26.91 26.61 26.91 5,231 +0.33(+1.24%)
Jun 27, 2002 26.24 26.58 25.98 26.58 17,001 +0.72(+2.79%)
Jun 26, 2002 25.61 25.86 25.42 25.86 19,944 -0.78(-2.92%)
Jun 25, 2002 26.85 26.85 26.64 26.64 457,741 -0.11(-0.41%)
Jun 21, 2002 26.74 26.87 26.68 26.75 4,904 -0.18(-0.67%)
Jun 20, 2002 27.36 27.39 26.93 26.93 10,462 -0.55(-2.01%)
Jun 19, 2002 27.59 27.70 27.47 27.48 13,078 -0.40(-1.44%)
Jun 18, 2002 27.59 27.89 27.48 27.88 8,827 +0.19(+0.68%)
Jun 17, 2002 26.90 27.75 26.90 27.69 63,102 +1.05(+3.94%)
Jun 14, 2002 26.07 26.70 26.07 26.65 17,655 -0.53(-1.96%)
Jun 12, 2002 26.95 27.18 26.73 27.18 15,040 +0.17(+0.62%)
Jun 11, 2002 27.68 27.76 27.01 27.01 32,368 -0.48(-1.74%)
Jun 10, 2002 27.28 27.59 27.25 27.49 49,043 +0.23(+0.85%)
Jun 07, 2002 26.99 27.28 26.99 27.25 9,154 +0.01(+0.03%)
Jun 06, 2002 27.85 27.85 27.25 27.25 12,097 -0.50(-1.80%)
Jun 05, 2002 27.69 27.89 27.67 27.74 10,462 -0.70(-2.46%)
May 31, 2002 28.49 28.69 28.44 28.44 6,212 -0.05(-0.17%)
May 28, 2002 28.87 28.87 28.35 28.49 16,674 -0.36(-1.25%)
May 27, 2002 29.04 29.09 28.84 28.85 5,558 +0.00(+0.00%)
May 24, 2002 29.04 29.09 28.84 28.85 5,558 -0.21(-0.72%)
May 23, 2002 28.90 29.06 28.79 29.06 24,848 +0.31(+1.06%)
May 22, 2002 28.76 28.77 28.57 28.76 27,791 -0.07(-0.24%)
May 21, 2002 29.22 29.32 28.83 28.83 27,791 -0.21(-0.74%)
May 20, 2002 29.29 29.29 28.97 29.04 74,546 -0.43(-1.44%)
May 17, 2002 29.53 29.53 29.40 29.47 17,982 +0.13(+0.43%)
May 16, 2002 29.29 29.39 29.25 29.34 19,944 +0.15(+0.50%)
May 15, 2002 29.03 29.45 29.03 29.19 28,118 +0.06(+0.22%)
May 14, 2002 28.99 29.13 28.90 29.13 7,520 +0.57(+1.99%)
May 13, 2002 28.48 28.59 28.37 28.56 14,059 +0.27(+0.95%)
May 10, 2002 28.54 28.54 28.23 28.29 9,808 -0.19(-0.67%)
May 09, 2002 28.60 28.66 28.48 28.48 16,347 -0.36(-1.24%)
May 08, 2002 28.51 28.84 28.51 28.84 65,391 +0.74(+2.65%)
May 07, 2002 28.11 28.24 27.97 28.10 9,808 +0.13(+0.47%)
May 06, 2002 28.62 28.66 27.96 27.96 16,347 -0.69(-2.42%)
May 03, 2002 28.57 28.69 28.46 28.66 7,520 -0.01(-0.02%)
May 02, 2002 28.46 28.69 28.46 28.66 12,097 +0.31(+1.09%)
May 01, 2002 28.10 28.39 27.99 28.36 61,795 +0.12(+0.41%)
Apr 30, 2002 27.99 28.44 27.85 28.24 36,946 +0.28(+1.01%)
Apr 29, 2002 28.08 28.28 27.90 27.96 8,173 -0.23(-0.80%)
Apr 26, 2002 28.40 28.40 28.18 28.18 72,584 -0.13(-0.44%)
Apr 25, 2002 28.27 28.37 28.11 28.31 34,984 -0.35(-1.22%)
Apr 24, 2002 28.90 28.90 28.66 28.66 5,885 -0.28(-0.95%)
Apr 23, 2002 28.83 28.97 28.71 28.93 6,212 +0.13(+0.46%)
Apr 22, 2002 29.18 29.18 28.80 28.80 9,481 -0.43(-1.48%)
Apr 19, 2002 29.35 29.35 29.23 29.23 20,271 +0.00(+0.00%)
Apr 18, 2002 29.34 29.34 28.95 29.23 4,904 -0.05(-0.18%)
Apr 17, 2002 29.17 29.41 29.03 29.29 65,391 +0.06(+0.22%)
Apr 16, 2002 28.70 29.29 28.70 29.22 38,581 +0.66(+2.30%)
Apr 15, 2002 28.90 28.90 28.51 28.56 15,367 -0.30(-1.05%)
Apr 12, 2002 28.70 28.87 28.70 28.87 13,405 +0.35(+1.21%)
Apr 11, 2002 29.28 29.28 28.47 28.52 22,233 -0.80(-2.74%)
Apr 10, 2002 29.21 29.32 29.21 29.32 11,116 +0.17(+0.60%)
Apr 09, 2002 29.15 29.21 29.15 29.15 8,500 +0.09(+0.29%)
Apr 08, 2002 28.67 29.13 28.67 29.06 20,925 +0.01(+0.03%)
Apr 05, 2002 29.12 29.14 29.03 29.06 3,923 +0.35(+1.23%)
Apr 04, 2002 28.72 28.83 28.67 28.70 4,904 +0.00(+0.00%)
Apr 03, 2002 28.91 29.01 28.60 28.70 7,520 -0.30(-1.02%)
Apr 02, 2002 29.04 29.11 28.95 29.00 10,789 +0.11(+0.37%)
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.