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 30, 2008 21.56 21.67 21.07 21.09 1,530,944 -0.50(-2.31%)
Jun 27, 2008 21.88 22.17 21.31 21.59 1,218,353 -0.35(-1.60%)
Jun 26, 2008 22.42 22.45 21.92 21.94 758,843 -1.00(-4.36%)
Jun 25, 2008 23.12 23.79 22.85 22.94 1,155,758 -0.17(-0.71%)
Jun 24, 2008 22.53 23.38 22.39 23.11 879,395 +0.42(+1.86%)
Jun 23, 2008 23.43 23.43 22.63 22.68 599,824 -0.63(-2.70%)
Jun 20, 2008 23.31 23.88 23.12 23.31 829,308 -0.55(-2.31%)
Jun 19, 2008 23.77 23.90 23.14 23.86 814,141 +0.03(+0.14%)
Jun 18, 2008 23.77 24.07 23.38 23.83 597,500 -0.27(-1.13%)
Jun 17, 2008 25.03 25.20 24.10 24.10 531,792 -0.71(-2.85%)
Jun 16, 2008 24.34 25.08 24.19 24.81 844,105 +0.33(+1.36%)
Jun 13, 2008 24.16 24.48 23.79 24.48 529,873 +0.50(+2.09%)
Jun 12, 2008 23.61 24.38 23.61 23.97 1,027,938 +0.37(+1.58%)
Jun 11, 2008 24.33 24.38 23.43 23.60 1,071,771 -0.71(-2.93%)
Jun 10, 2008 24.49 24.63 23.75 24.31 1,059,262 +0.18(+0.75%)
Jun 09, 2008 24.71 24.92 23.76 24.13 652,732 -0.61(-2.47%)
Jun 06, 2008 25.71 25.71 24.74 24.74 840,316 -1.28(-4.94%)
Jun 05, 2008 25.64 26.09 25.64 26.03 716,054 +0.51(+1.99%)
Jun 04, 2008 25.74 26.09 25.40 25.52 710,839 -0.28(-1.08%)
Jun 03, 2008 26.28 26.29 25.40 25.80 1,175,884 -0.26(-1.00%)
Jun 02, 2008 26.44 26.48 25.75 26.06 586,247 -0.46(-1.75%)
May 30, 2008 26.96 26.97 26.52 26.52 434,293 -0.28(-1.03%)
May 29, 2008 26.34 27.03 26.34 26.80 1,088,098 +0.49(+1.85%)
May 28, 2008 26.61 26.73 25.90 26.31 1,309,140 -0.19(-0.72%)
May 27, 2008 26.30 26.58 26.18 26.51 719,094 +0.21(+0.79%)
May 26, 2008 26.72 26.72 26.26 26.30 0 +0.00(+0.00%)
May 23, 2008 26.72 26.72 26.26 26.30 742,179 -0.50(-1.85%)
May 22, 2008 26.64 27.08 26.44 26.79 1,554,140 +0.29(+1.09%)
May 21, 2008 27.24 27.37 26.45 26.51 1,502,465 -0.75(-2.76%)
May 20, 2008 27.61 27.61 27.13 27.26 553,801 -0.61(-2.19%)
May 19, 2008 28.14 28.53 27.80 27.87 388,567 -0.26(-0.91%)
May 16, 2008 28.66 28.66 27.91 28.13 623,746 -0.39(-1.38%)
May 15, 2008 28.14 28.55 27.95 28.52 1,023,724 +0.34(+1.22%)
May 14, 2008 28.26 28.37 28.12 28.18 726,686 +0.20(+0.70%)
May 13, 2008 28.69 28.69 27.93 27.98 468,121 -0.53(-1.87%)
May 12, 2008 28.18 28.52 28.01 28.52 523,645 +0.55(+1.96%)
May 09, 2008 27.94 28.48 27.85 27.97 423,517 -0.20(-0.69%)
May 08, 2008 28.51 28.52 27.83 28.16 675,327 -0.32(-1.13%)
May 07, 2008 29.79 29.85 28.45 28.49 774,366 -1.07(-3.63%)
May 06, 2008 28.95 29.65 28.67 29.56 803,042 +0.24(+0.83%)
May 05, 2008 29.59 29.68 29.21 29.31 937,923 -0.35(-1.19%)
May 02, 2008 30.04 30.31 29.45 29.67 1,017,408 +0.03(+0.11%)
May 01, 2008 28.44 29.78 28.39 29.63 939,361 +1.28(+4.52%)
Apr 30, 2008 28.67 28.99 28.31 28.35 903,977 -0.29(-1.01%)
Apr 29, 2008 28.85 28.96 28.49 28.64 521,314 -0.16(-0.55%)
Apr 28, 2008 28.84 29.08 28.60 28.80 480,397 -0.00(-0.01%)
Apr 25, 2008 28.57 28.87 28.10 28.80 651,588 +0.61(+2.16%)
Apr 24, 2008 27.21 28.36 27.19 28.20 642,816 +1.05(+3.86%)
Apr 23, 2008 27.38 27.57 26.96 27.15 755,139 -0.21(-0.76%)
Apr 22, 2008 27.46 27.55 27.12 27.35 897,242 -0.25(-0.90%)
Apr 21, 2008 27.91 27.91 27.39 27.60 402,894 -0.44(-1.58%)
Apr 18, 2008 28.45 28.57 27.96 28.05 1,398,365 +0.55(+1.99%)
Apr 17, 2008 26.94 27.61 26.67 27.50 1,117,627 +0.46(+1.69%)
Apr 16, 2008 26.78 27.05 26.61 27.04 772,234 +0.89(+3.42%)
Apr 15, 2008 26.06 26.48 25.74 26.15 941,035 +0.30(+1.17%)
Apr 14, 2008 26.42 26.48 25.77 25.85 687,862 -0.84(-3.16%)
Apr 11, 2008 26.84 27.37 26.64 26.69 1,117,470 -0.53(-1.93%)
Apr 10, 2008 27.34 27.70 26.96 27.22 957,631 -0.11(-0.41%)
Apr 09, 2008 28.10 28.10 27.33 27.33 623,246 -0.62(-2.21%)
Apr 08, 2008 28.11 28.32 27.76 27.95 706,082 -0.45(-1.57%)
Apr 07, 2008 28.56 28.93 28.28 28.39 1,450,952 +0.28(+0.98%)
Apr 04, 2008 28.63 28.64 27.99 28.12 1,199,450 -0.50(-1.75%)
Apr 03, 2008 28.22 28.82 28.08 28.62 573,120 +0.09(+0.32%)
Apr 02, 2008 28.85 29.24 28.38 28.53 432,161 -0.13(-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.