US Financial Services Ishares ETF (NY: IYG )

71.38 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.57 40.01 39.37 39.78 108,216 +0.37(+0.95%)
Feb 27, 2007 40.45 40.52 39.26 39.41 255,664 -1.63(-3.98%)
Feb 26, 2007 41.55 41.55 40.91 41.04 51,656 -0.40(-0.97%)
Feb 23, 2007 41.75 41.75 41.25 41.44 24,520 -0.39(-0.92%)
Feb 22, 2007 42.03 42.05 41.78 41.83 23,212 -0.10(-0.25%)
Feb 21, 2007 41.90 42.02 41.89 41.93 15,692 -0.18(-0.43%)
Feb 20, 2007 42.00 42.15 42.00 42.11 10,461 +0.23(+0.55%)
Feb 16, 2007 41.75 41.88 41.75 41.88 15,692 -0.01(-0.04%)
Feb 15, 2007 41.82 42.00 41.78 41.89 33,347 +0.01(+0.04%)
Feb 14, 2007 41.53 41.96 41.53 41.88 16,346 +0.43(+1.04%)
Feb 13, 2007 41.18 41.46 41.18 41.45 22,885 +0.34(+0.83%)
Feb 12, 2007 41.27 41.27 41.04 41.11 16,837 -0.06(-0.15%)
Feb 09, 2007 41.68 41.70 41.02 41.17 44,136 -0.46(-1.10%)
Feb 08, 2007 41.58 41.63 41.41 41.63 19,943 -0.21(-0.50%)
Feb 07, 2007 41.71 41.85 41.69 41.84 13,077 +0.16(+0.39%)
Feb 06, 2007 41.47 41.71 41.47 41.68 23,212 +0.16(+0.38%)
Feb 05, 2007 41.43 41.60 41.36 41.52 15,692 -0.05(-0.12%)
Feb 02, 2007 41.58 41.58 41.48 41.57 14,712 +0.11(+0.26%)
Feb 01, 2007 41.41 41.48 41.29 41.46 46,425 +0.24(+0.57%)
Jan 31, 2007 40.77 41.28 40.73 41.23 44,136 +0.41(+1.00%)
Jan 30, 2007 40.63 40.85 40.57 40.82 25,501 +0.19(+0.47%)
Jan 29, 2007 40.83 40.87 40.57 40.63 34,001 -0.28(-0.68%)
Jan 26, 2007 40.87 40.91 40.59 40.90 49,040 +0.09(+0.22%)
Jan 25, 2007 41.39 41.39 40.74 40.82 45,771 -0.58(-1.39%)
Jan 24, 2007 41.10 41.42 41.10 41.39 100,369 +0.37(+0.89%)
Jan 23, 2007 41.00 41.06 40.82 41.02 45,444 -0.03(-0.07%)
Jan 22, 2007 41.10 41.13 40.93 41.05 30,078 +0.08(+0.20%)
Jan 19, 2007 40.92 41.05 40.87 40.97 33,674 +0.06(+0.16%)
Jan 18, 2007 41.21 41.23 40.90 40.90 50,348 -0.17(-0.41%)
Jan 17, 2007 41.15 41.26 41.06 41.07 62,444 -0.11(-0.26%)
Jan 16, 2007 41.25 41.25 41.12 41.18 24,847 -0.10(-0.25%)
Jan 12, 2007 41.08 41.28 41.04 41.28 13,077 +0.19(+0.45%)
Jan 11, 2007 40.88 41.13 40.88 41.10 29,424 +0.18(+0.44%)
Jan 10, 2007 40.70 40.93 40.58 40.92 91,869 +0.07(+0.18%)
Jan 09, 2007 40.96 41.03 40.59 40.84 40,213 -0.04(-0.10%)
Jan 08, 2007 40.85 40.93 40.44 40.88 12,750 +0.17(+0.41%)
Jan 05, 2007 40.89 40.89 40.62 40.72 34,655 -0.27(-0.66%)
Jan 04, 2007 40.90 41.09 40.89 40.99 11,442 -0.06(-0.15%)
Jan 03, 2007 41.04 41.34 40.77 41.05 579,005 +0.16(+0.39%)
Dec 29, 2006 41.23 41.23 40.89 40.89 42,828 -0.34(-0.83%)
Dec 28, 2006 41.37 41.37 41.11 41.23 48,713 -0.11(-0.27%)
Dec 27, 2006 41.15 41.34 41.15 41.34 43,482 +0.38(+0.92%)
Dec 26, 2006 40.74 40.97 40.74 40.97 12,750 +0.31(+0.77%)
Dec 22, 2006 40.90 40.90 40.53 40.65 65,387 -0.17(-0.42%)
Dec 21, 2006 41.03 41.10 40.80 40.82 30,078 -0.14(-0.35%)
Dec 20, 2006 40.94 41.00 40.91 40.97 20,597 -0.17(-0.40%)
Dec 19, 2006 41.12 41.20 40.96 41.13 24,193 +0.01(+0.01%)
Dec 18, 2006 41.04 41.24 41.04 41.13 31,712 +0.11(+0.27%)
Dec 15, 2006 40.97 41.02 40.92 41.02 24,847 +0.22(+0.53%)
Dec 14, 2006 40.49 40.80 40.49 40.80 34,001 +0.37(+0.92%)
Dec 13, 2006 40.51 40.58 40.42 40.43 12,423 +0.08(+0.20%)
Dec 12, 2006 40.25 40.43 40.17 40.35 1,203,128 +0.06(+0.16%)
Dec 11, 2006 40.19 40.46 40.15 40.29 1,213,263 +0.16(+0.40%)
Dec 08, 2006 39.96 40.22 39.85 40.13 1,004,350 +0.15(+0.37%)
Dec 07, 2006 40.26 40.37 39.98 39.98 1,647,435 -0.18(-0.44%)
Dec 06, 2006 40.08 40.19 40.08 40.16 8,500 +0.11(+0.27%)
Dec 05, 2006 39.85 40.08 39.81 40.05 1,658,878 +0.21(+0.52%)
Dec 04, 2006 39.38 39.98 39.38 39.84 361,592 +0.54(+1.37%)
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.