Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 97.01 97.07 96.64 96.82 33,240 +0.26(+0.27%)
Mar 30, 2006 97.18 97.37 96.46 96.56 57,124 -0.44(-0.45%)
Mar 29, 2006 96.81 97.29 96.38 97.00 38,164 +0.37(+0.38%)
Mar 28, 2006 97.44 97.93 96.55 96.64 10,587 -1.02(-1.04%)
Mar 27, 2006 97.34 97.65 97.34 97.65 20,190 +0.02(+0.02%)
Mar 24, 2006 97.40 97.69 97.23 97.63 3,939 -0.38(-0.39%)
Mar 23, 2006 98.01 98.10 97.83 98.02 5,786 -0.36(-0.36%)
Mar 22, 2006 97.46 98.37 97.46 98.37 6,894 +0.86(+0.88%)
Mar 21, 2006 98.24 98.36 97.41 97.51 6,278 -0.93(-0.95%)
Mar 20, 2006 98.19 98.45 97.85 98.45 11,695 +0.31(+0.31%)
Mar 17, 2006 98.05 98.24 98.01 98.14 7,386 +0.19(+0.20%)
Mar 16, 2006 97.92 98.24 97.80 97.94 16,620 +0.27(+0.27%)
Mar 15, 2006 97.38 97.77 97.20 97.67 6,524 +0.25(+0.26%)
Mar 14, 2006 96.53 97.57 96.53 97.42 10,710 +1.16(+1.21%)
Mar 13, 2006 96.69 96.87 96.26 96.26 20,682 +0.07(+0.08%)
Mar 10, 2006 95.52 96.33 95.52 96.19 7,386 +0.67(+0.71%)
Mar 09, 2006 96.22 96.45 95.49 95.51 6,155 -0.72(-0.75%)
Mar 08, 2006 96.12 96.31 95.70 96.24 3,077 +0.15(+0.15%)
Mar 07, 2006 95.66 96.16 95.44 96.09 10,587 +0.07(+0.08%)
Mar 06, 2006 96.32 96.42 95.59 96.02 14,527 -0.32(-0.34%)
Mar 03, 2006 96.42 97.06 96.29 96.34 12,926 -0.30(-0.31%)
Mar 02, 2006 96.68 96.74 96.32 96.64 6,401 -0.45(-0.46%)
Mar 01, 2006 96.81 97.24 96.73 97.09 18,343 +0.55(+0.57%)
Feb 28, 2006 97.54 97.43 96.36 96.54 11,818 -1.00(-1.02%)
Feb 27, 2006 97.43 97.85 97.43 97.54 32,747 +0.04(+0.04%)
Feb 24, 2006 96.90 97.66 96.90 97.50 15,389 +0.38(+0.39%)
Feb 23, 2006 97.20 97.46 96.74 97.11 11,203 -0.17(-0.18%)
Feb 22, 2006 96.13 97.35 96.13 97.28 22,283 +1.90(+1.99%)
Feb 21, 2006 95.93 96.00 95.38 95.38 20,682 -0.34(-0.36%)
Feb 17, 2006 96.21 96.21 95.60 95.73 9,479 -0.39(-0.41%)
Feb 16, 2006 95.37 96.12 95.37 96.12 31,147 +0.80(+0.84%)
Feb 15, 2006 94.73 95.51 94.73 95.31 18,959 +0.63(+0.67%)
Feb 14, 2006 93.67 95.03 93.58 94.68 13,296 +1.06(+1.14%)
Feb 13, 2006 93.83 93.96 93.27 93.61 25,114 -0.29(-0.31%)
Feb 10, 2006 93.41 93.91 92.87 93.91 2,708 +0.33(+0.36%)
Feb 09, 2006 93.43 94.21 93.43 93.57 10,710 +0.28(+0.30%)
Feb 08, 2006 92.80 93.29 92.80 93.29 13,296 +0.53(+0.57%)
Feb 07, 2006 93.30 93.53 92.76 92.76 9,725 -0.60(-0.64%)
Feb 06, 2006 93.17 93.51 93.15 93.36 6,155 +0.19(+0.21%)
Feb 03, 2006 93.00 93.89 92.76 93.17 6,648 -0.37(-0.40%)
Feb 02, 2006 94.15 94.19 93.41 93.54 40,504 -0.76(-0.81%)
Feb 01, 2006 94.35 94.62 94.03 94.30 18,959 -0.26(-0.27%)
Jan 31, 2006 94.67 94.70 94.22 94.56 20,190 -0.10(-0.10%)
Jan 30, 2006 94.66 94.80 94.50 94.66 12,188 -0.29(-0.31%)
Jan 27, 2006 94.59 95.33 94.41 94.95 12,065 +0.28(+0.29%)
Jan 26, 2006 94.03 95.12 94.03 94.68 9,972 +1.70(+1.83%)
Jan 25, 2006 92.92 93.25 92.57 92.97 16,620 +0.18(+0.19%)
Jan 24, 2006 92.67 93.14 92.57 92.79 14,034 +0.37(+0.40%)
Jan 23, 2006 92.13 92.72 92.07 92.42 32,132 +0.45(+0.49%)
Jan 20, 2006 93.59 93.61 91.87 91.96 42,350 -1.96(-2.08%)
Jan 19, 2006 94.35 94.42 93.64 93.92 12,311 -0.24(-0.25%)
Jan 18, 2006 94.04 94.67 93.77 94.16 15,265 -0.22(-0.23%)
Jan 17, 2006 94.49 94.58 94.08 94.38 32,994 -0.82(-0.86%)
Jan 13, 2006 95.38 95.38 94.99 95.20 8,371 +0.02(+0.02%)
Jan 12, 2006 95.55 95.55 95.03 95.18 7,140 -0.52(-0.54%)
Jan 11, 2006 95.42 95.82 95.38 95.70 7,879 +0.50(+0.52%)
Jan 10, 2006 94.86 95.21 94.71 95.21 6,771 -0.19(-0.20%)
Jan 09, 2006 94.83 95.45 94.83 95.39 15,265 +0.54(+0.57%)
Jan 06, 2006 94.67 95.04 94.17 94.86 7,632 +0.49(+0.52%)
Jan 05, 2006 93.98 94.39 93.98 94.37 63,033 +0.27(+0.28%)
Jan 04, 2006 94.20 94.47 93.72 94.10 18,097 -0.21(-0.22%)
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.