US Financial Services Ishares ETF (NY: IYG )

71.65 +1.04 (+1.47%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 37.52 37.56 37.29 37.29 91,221 -0.27(-0.73%)
Sep 27, 2007 37.39 37.60 37.28 37.57 107,242 +0.21(+0.56%)
Sep 26, 2007 37.30 37.54 37.00 37.36 198,136 +0.22(+0.58%)
Sep 25, 2007 37.07 37.22 36.91 37.14 106,261 -0.34(-0.90%)
Sep 24, 2007 38.00 38.00 37.43 37.48 79,123 -0.60(-1.57%)
Sep 21, 2007 38.26 38.26 37.82 38.08 64,083 +0.14(+0.36%)
Sep 20, 2007 38.61 38.61 37.94 37.94 41,196 -0.70(-1.82%)
Sep 19, 2007 38.92 39.22 38.47 38.64 114,108 +0.12(+0.31%)
Sep 18, 2007 37.05 38.52 37.05 38.52 442,047 +1.77(+4.82%)
Sep 17, 2007 36.94 36.94 36.63 36.75 18,963 -0.33(-0.90%)
Sep 14, 2007 36.68 37.11 36.63 37.08 150,727 +0.06(+0.17%)
Sep 13, 2007 36.77 37.13 36.70 37.02 228,870 +0.55(+1.52%)
Sep 12, 2007 36.39 36.65 36.37 36.47 66,045 -0.09(-0.24%)
Sep 11, 2007 36.26 36.68 36.26 36.56 106,588 +0.50(+1.40%)
Sep 10, 2007 35.97 36.48 35.71 36.05 93,183 -0.15(-0.41%)
Sep 07, 2007 35.93 36.51 35.91 36.20 66,372 -0.40(-1.10%)
Sep 06, 2007 36.84 36.84 36.26 36.60 48,389 -0.06(-0.17%)
Sep 05, 2007 36.99 37.03 36.58 36.67 30,407 -0.76(-2.02%)
Sep 04, 2007 36.91 37.68 36.86 37.42 31,061 +0.53(+1.43%)
Aug 31, 2007 37.13 37.25 36.74 36.89 197,482 +0.48(+1.33%)
Aug 30, 2007 36.40 36.72 36.29 36.41 44,466 -0.46(-1.26%)
Aug 29, 2007 36.48 36.87 36.09 36.87 55,582 +0.62(+1.71%)
Aug 28, 2007 36.95 36.95 36.22 36.25 111,492 -1.15(-3.07%)
Aug 27, 2007 37.85 37.85 37.39 37.40 89,259 -0.59(-1.55%)
Aug 24, 2007 37.78 37.99 37.45 37.99 235,082 +0.18(+0.48%)
Aug 23, 2007 38.01 38.08 37.57 37.81 388,753 -0.15(-0.39%)
Aug 22, 2007 38.23 38.33 37.43 37.95 225,274 +0.15(+0.39%)
Aug 21, 2007 37.46 38.09 37.31 37.81 76,181 +0.28(+0.75%)
Aug 20, 2007 38.16 38.18 36.94 37.52 212,195 -0.36(-0.95%)
Aug 17, 2007 38.51 38.52 37.10 37.89 420,141 +1.04(+2.81%)
Aug 16, 2007 34.95 36.85 34.52 36.85 656,531 +1.79(+5.10%)
Aug 15, 2007 35.37 36.25 35.06 35.06 303,090 -0.53(-1.49%)
Aug 14, 2007 36.40 36.46 35.54 35.59 125,551 -0.73(-2.02%)
Aug 13, 2007 37.35 37.35 36.32 36.32 95,144 -0.52(-1.41%)
Aug 10, 2007 36.37 37.22 36.19 36.84 144,188 -0.02(-0.06%)
Aug 09, 2007 36.98 37.83 36.86 36.86 550,270 -1.45(-3.78%)
Aug 08, 2007 37.98 38.75 37.49 38.31 284,780 +0.87(+2.33%)
Aug 07, 2007 36.62 37.78 36.62 37.44 192,251 +0.43(+1.16%)
Aug 06, 2007 35.50 37.04 35.09 37.01 498,938 +1.37(+3.86%)
Aug 03, 2007 35.75 36.78 35.57 35.63 578,715 -1.14(-3.10%)
Aug 02, 2007 36.70 37.10 36.41 36.78 230,178 +0.17(+0.46%)
Aug 01, 2007 36.50 36.70 35.83 36.61 291,973 +0.04(+0.11%)
Jul 31, 2007 37.92 37.92 36.52 36.57 112,473 -0.80(-2.14%)
Jul 30, 2007 36.92 37.51 36.67 37.37 72,911 +0.76(+2.07%)
Jul 27, 2007 37.04 37.56 36.61 36.61 146,150 -0.40(-1.08%)
Jul 26, 2007 37.20 37.52 36.48 37.01 231,486 -1.07(-2.80%)
Jul 25, 2007 38.11 38.29 37.53 38.08 180,153 +0.32(+0.84%)
Jul 24, 2007 38.57 38.59 37.58 37.76 193,559 -1.22(-3.13%)
Jul 23, 2007 39.22 39.27 38.96 38.98 72,257 -0.06(-0.16%)
Jul 20, 2007 39.72 39.76 38.89 39.04 105,280 -0.69(-1.75%)
Jul 19, 2007 40.21 40.24 39.57 39.74 276,606 -0.18(-0.44%)
Jul 18, 2007 40.12 40.27 39.51 39.92 153,670 -0.69(-1.71%)
Jul 17, 2007 40.74 40.75 40.61 40.61 12,751 +0.18(+0.45%)
Jul 16, 2007 40.49 40.77 40.38 40.43 7,193 -0.08(-0.20%)
Jul 13, 2007 40.44 40.63 40.31 40.51 137,976 +0.04(+0.09%)
Jul 12, 2007 39.82 40.48 39.80 40.47 97,760 +0.96(+2.42%)
Jul 11, 2007 39.36 39.61 39.16 39.52 121,628 +0.22(+0.57%)
Jul 10, 2007 39.87 39.87 39.29 39.29 67,680 -0.88(-2.20%)
Jul 09, 2007 40.30 40.30 40.09 40.18 26,483 -0.11(-0.27%)
Jul 06, 2007 40.16 40.34 40.04 40.28 44,793 +0.12(+0.29%)
Jul 05, 2007 40.28 40.34 40.05 40.17 31,387 -0.27(-0.67%)
Jul 03, 2007 40.35 40.50 40.30 40.44 37,273 +0.34(+0.85%)
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.