US Financial Services Ishares ETF (NY: IYG )

73.81 -0.93 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 28.38 28.38 28.12 28.31 10,498 -0.17(-0.60%)
Sep 29, 2003 28.28 28.48 28.28 28.48 10,170 +0.30(+1.05%)
Sep 26, 2003 28.29 28.34 28.17 28.19 20,668 -0.38(-1.31%)
Sep 25, 2003 28.47 28.60 28.47 28.56 8,201 +0.10(+0.34%)
Sep 24, 2003 29.02 28.55 28.49 28.47 31,822 -0.55(-1.91%)
Sep 23, 2003 28.70 29.02 28.70 29.02 18,700 +0.26(+0.91%)
Sep 22, 2003 28.66 28.76 28.62 28.76 31,166 -0.23(-0.81%)
Sep 19, 2003 29.11 29.11 28.99 28.99 41,008 -0.19(-0.66%)
Sep 18, 2003 28.70 29.23 28.70 29.19 54,787 +0.72(+2.53%)
Sep 17, 2003 28.53 28.53 28.47 28.47 18,700 +0.07(+0.26%)
Sep 16, 2003 28.08 28.39 28.19 28.39 10,498 +0.29(+1.04%)
Sep 15, 2003 28.00 28.13 27.98 28.10 2,624 -0.02(-0.06%)
Sep 12, 2003 27.92 28.12 27.92 28.12 984 +0.02(+0.05%)
Sep 11, 2003 27.98 28.24 27.98 28.10 34,775 +0.30(+1.06%)
Sep 10, 2003 28.29 28.29 27.80 27.81 18,372 -0.66(-2.30%)
Sep 09, 2003 28.50 28.50 28.41 28.46 11,154 -0.16(-0.57%)
Sep 08, 2003 28.41 28.64 28.41 28.63 25,261 +0.26(+0.90%)
Sep 05, 2003 28.36 28.58 28.36 28.37 56,756 -0.17(-0.60%)
Sep 04, 2003 28.56 28.57 28.38 28.54 189,625 -0.08(-0.27%)
Sep 03, 2003 28.47 28.66 28.43 28.62 59,052 +0.07(+0.25%)
Sep 02, 2003 28.16 28.57 28.11 28.55 157,802 +0.58(+2.08%)
Aug 29, 2003 27.75 28.05 27.75 27.97 131,228 +0.03(+0.12%)
Aug 28, 2003 27.78 27.93 27.60 27.93 6,233 +0.23(+0.83%)
Aug 27, 2003 27.70 27.75 27.62 27.70 29,198 -0.11(-0.39%)
Aug 26, 2003 27.65 27.83 27.41 27.81 155,506 +0.23(+0.82%)
Aug 25, 2003 27.55 27.70 27.43 27.59 52,163 -0.21(-0.75%)
Aug 22, 2003 28.21 28.21 27.62 27.80 13,450 -0.37(-1.32%)
Aug 21, 2003 28.27 28.41 28.09 28.17 99,077 -0.04(-0.15%)
Aug 20, 2003 28.07 28.24 28.07 28.21 6,889 -0.03(-0.10%)
Aug 19, 2003 28.21 28.28 28.04 28.24 175,190 +0.09(+0.31%)
Aug 18, 2003 28.13 28.21 28.10 28.15 23,293 -0.02(-0.05%)
Aug 15, 2003 28.16 28.16 28.16 28.16 3,936 +0.00(+0.00%)
Aug 14, 2003 27.83 28.25 27.83 28.16 7,873 +0.30(+1.09%)
Aug 13, 2003 28.26 28.26 27.86 27.86 15,091 -0.31(-1.10%)
Aug 12, 2003 27.86 28.19 27.86 28.17 14,763 +0.34(+1.23%)
Aug 11, 2003 27.83 27.96 27.62 27.83 22,636 +0.05(+0.16%)
Aug 08, 2003 27.86 27.89 27.77 27.78 399,919 +0.20(+0.72%)
Aug 07, 2003 27.48 27.60 27.30 27.59 28,214 +0.09(+0.33%)
Aug 06, 2003 27.51 27.78 27.26 27.49 41,337 +0.30(+1.12%)
Aug 05, 2003 27.54 27.70 27.18 27.19 25,261 -0.44(-1.60%)
Aug 04, 2003 27.43 27.63 27.04 27.63 838,223 +0.06(+0.22%)
Aug 01, 2003 28.10 28.10 27.56 27.57 173,878 -0.68(-2.42%)
Jul 31, 2003 28.48 28.64 28.23 28.25 169,941 +0.04(+0.14%)
Jul 30, 2003 28.25 28.33 28.16 28.21 28,870 -0.10(-0.37%)
Jul 29, 2003 28.45 28.52 28.23 28.32 18,372 -0.17(-0.59%)
Jul 28, 2003 28.42 28.53 28.42 28.48 19,684 -0.14(-0.48%)
Jul 25, 2003 28.24 28.64 28.10 28.62 20,668 +0.46(+1.62%)
Jul 24, 2003 28.52 28.62 28.16 28.16 20,668 -0.14(-0.48%)
Jul 23, 2003 28.30 28.35 28.18 28.30 13,122 -0.05(-0.16%)
Jul 22, 2003 27.86 28.35 27.86 28.35 12,466 +0.27(+0.98%)
Jul 21, 2003 28.41 28.41 27.89 28.07 21,652 -0.34(-1.18%)
Jul 18, 2003 28.15 28.41 28.10 28.41 17,059 +0.44(+1.57%)
Jul 17, 2003 28.20 28.32 27.92 27.97 25,917 -0.50(-1.76%)
Jul 16, 2003 28.87 28.87 28.38 28.47 30,182 -0.30(-1.06%)
Jul 15, 2003 29.08 29.14 28.64 28.77 47,242 -0.15(-0.53%)
Jul 14, 2003 28.74 29.26 28.74 28.93 116,793 +0.61(+2.16%)
Jul 11, 2003 28.01 28.31 28.01 28.31 156,818 +0.33(+1.19%)
Jul 10, 2003 28.13 28.20 27.91 27.98 8,529 -0.47(-1.66%)
Jul 09, 2003 28.39 28.53 28.21 28.45 10,498 +0.05(+0.16%)
Jul 08, 2003 28.10 28.41 28.09 28.41 44,945 +0.35(+1.25%)
Jul 07, 2003 28.00 28.26 28.00 28.06 79,393 +0.37(+1.32%)
Jul 03, 2003 27.60 27.86 27.60 27.69 24,605 -0.12(-0.45%)
Jul 02, 2003 27.59 27.82 27.56 27.82 10,826 +0.30(+1.07%)
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.