Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 26.53 26.99 26.20 26.58 465,443 +0.24(+0.89%)
Mar 28, 2008 27.06 27.26 26.31 26.34 405,074 -0.68(-2.52%)
Mar 27, 2008 28.10 28.10 27.02 27.02 962,312 -0.72(-2.60%)
Mar 26, 2008 28.48 28.57 27.66 27.75 467,519 -1.09(-3.80%)
Mar 25, 2008 28.82 29.14 28.34 28.84 533,561 -0.28(-0.96%)
Mar 24, 2008 29.59 29.98 29.06 29.12 1,380,164 +0.07(+0.24%)
Mar 21, 2008 27.05 29.05 27.05 29.05 651,291 +0.00(+0.00%)
Mar 20, 2008 27.05 29.05 27.05 29.05 651,291 +2.18(+8.13%)
Mar 19, 2008 27.51 28.19 26.86 26.86 1,312,357 -0.45(-1.66%)
Mar 18, 2008 26.18 27.35 25.98 27.32 1,097,690 +2.15(+8.53%)
Mar 17, 2008 23.67 25.58 23.25 25.17 1,596,766 -0.40(-1.56%)
Mar 14, 2008 27.01 27.54 25.31 25.57 1,653,853 -1.21(-4.51%)
Mar 13, 2008 26.07 27.00 25.53 26.78 1,952,794 +0.16(+0.59%)
Mar 12, 2008 27.34 27.98 26.56 26.62 967,243 -0.51(-1.87%)
Mar 11, 2008 25.83 27.13 25.70 27.13 1,768,140 +2.08(+8.30%)
Mar 10, 2008 25.82 26.19 25.03 25.05 1,360,123 -0.91(-3.49%)
Mar 07, 2008 25.63 26.63 25.47 25.96 1,350,576 +0.06(+0.22%)
Mar 06, 2008 26.61 26.61 25.87 25.90 615,164 -1.00(-3.72%)
Mar 05, 2008 27.14 27.55 26.63 26.90 1,505,417 -0.17(-0.64%)
Mar 04, 2008 27.06 27.19 26.33 27.07 759,474 -0.29(-1.07%)
Mar 03, 2008 27.63 27.63 27.08 27.37 700,625 -0.36(-1.29%)
Feb 29, 2008 28.64 28.64 27.64 27.72 976,887 -1.27(-4.38%)
Feb 28, 2008 29.77 29.77 28.91 28.99 990,537 -0.89(-2.98%)
Feb 27, 2008 29.27 30.20 29.27 29.88 814,400 +0.26(+0.87%)
Feb 26, 2008 29.82 30.03 29.24 29.63 2,435,680 -0.02(-0.07%)
Feb 25, 2008 29.50 29.75 28.81 29.65 2,935,240 +0.23(+0.80%)
Feb 22, 2008 29.18 29.42 28.34 29.41 2,140,456 +0.42(+1.46%)
Feb 21, 2008 29.67 29.75 28.90 28.99 1,803,139 -0.44(-1.51%)
Feb 20, 2008 28.75 29.60 28.56 29.43 1,893,619 +0.46(+1.60%)
Feb 19, 2008 30.42 30.42 28.84 28.97 1,442,478 -0.37(-1.26%)
Feb 18, 2008 28.76 29.34 28.74 29.34 0 +0.00(+0.00%)
Feb 15, 2008 28.76 29.34 28.74 29.34 1,425,772 +0.16(+0.56%)
Feb 14, 2008 29.83 29.95 29.16 29.18 1,585,248 -0.72(-2.39%)
Feb 13, 2008 29.59 30.76 29.24 29.89 296,329 +0.27(+0.90%)
Feb 12, 2008 29.41 30.14 29.23 29.63 1,253,051 +0.29(+0.98%)
Feb 11, 2008 29.75 29.75 29.06 29.34 1,184,509 -0.24(-0.80%)
Feb 08, 2008 30.02 30.15 29.23 29.57 516,887 -0.55(-1.82%)
Feb 07, 2008 29.54 30.62 29.47 30.12 511,002 +0.54(+1.83%)
Feb 06, 2008 30.27 30.45 29.57 29.58 323,497 -0.42(-1.39%)
Feb 05, 2008 31.20 31.20 30.00 30.00 418,152 -1.45(-4.62%)
Feb 04, 2008 32.17 32.17 31.31 31.45 444,307 -1.00(-3.09%)
Feb 01, 2008 31.69 32.47 31.64 32.45 1,299,417 +0.72(+2.28%)
Jan 31, 2008 30.30 32.08 30.00 31.73 1,887,054 +0.99(+3.21%)
Jan 30, 2008 30.83 31.98 30.57 30.74 1,090,243 -0.27(-0.86%)
Jan 29, 2008 30.94 31.05 30.24 31.01 1,017,754 +0.46(+1.49%)
Jan 28, 2008 29.66 30.55 29.23 30.55 1,039,414 +1.01(+3.42%)
Jan 25, 2008 30.56 30.81 29.31 29.54 786,610 -0.69(-2.30%)
Jan 24, 2008 30.19 30.47 29.82 30.24 839,198 +0.32(+1.06%)
Jan 23, 2008 27.18 30.13 27.02 29.92 1,322,525 +2.09(+7.50%)
Jan 22, 2008 26.32 28.57 25.61 27.83 1,450,606 +0.77(+2.86%)
Jan 21, 2008 27.61 27.72 26.49 27.06 0 +0.00(+0.00%)
Jan 18, 2008 27.61 27.72 26.49 27.06 1,889,074 -0.37(-1.34%)
Jan 17, 2008 28.76 28.76 27.25 27.42 1,155,934 -1.27(-4.42%)
Jan 16, 2008 28.31 29.32 28.27 28.69 1,631,703 +0.39(+1.37%)
Jan 15, 2008 28.96 28.96 28.26 28.31 729,069 -1.24(-4.20%)
Jan 14, 2008 29.45 30.51 29.07 29.55 647,335 +0.25(+0.87%)
Jan 11, 2008 29.02 29.85 28.74 29.29 1,315,267 -0.06(-0.22%)
Jan 10, 2008 28.08 29.79 27.98 29.36 1,519,266 +0.69(+2.39%)
Jan 09, 2008 28.12 28.67 27.44 28.67 1,616,376 +0.46(+1.63%)
Jan 08, 2008 29.60 29.67 28.15 28.21 1,887,407 -1.19(-4.04%)
Jan 07, 2008 29.60 29.75 28.89 29.40 2,958,779 +0.06(+0.19%)
Jan 04, 2008 29.86 29.92 29.21 29.35 1,899,046 -0.91(-3.02%)
Jan 03, 2008 30.77 30.77 30.25 30.26 1,477,101 -0.29(-0.94%)
Jan 02, 2008 31.25 31.39 30.45 30.55 2,654,891 -0.69(-2.22%)
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.