US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 104.44 104.70 103.22 103.81 67,725 -0.31(-0.30%)
Mar 29, 2007 104.48 104.48 103.50 104.12 9,727 +0.61(+0.59%)
Mar 28, 2007 104.23 104.23 103.34 103.51 10,343 -1.39(-1.32%)
Mar 27, 2007 105.35 105.35 104.79 104.90 6,279 -0.67(-0.63%)
Mar 26, 2007 106.10 106.10 104.62 105.57 21,425 -0.45(-0.42%)
Mar 23, 2007 105.70 106.24 105.70 106.01 4,556 -0.45(-0.42%)
Mar 22, 2007 107.32 107.35 106.28 106.46 48,515 -0.80(-0.75%)
Mar 21, 2007 104.62 107.70 104.42 107.26 36,325 +2.99(+2.87%)
Mar 20, 2007 103.69 104.52 103.69 104.27 3,201 +0.86(+0.83%)
Mar 19, 2007 103.38 103.66 103.02 103.41 21,056 +1.13(+1.10%)
Mar 16, 2007 103.30 103.62 102.10 102.28 6,033 -0.84(-0.81%)
Mar 15, 2007 103.32 103.72 102.72 103.12 11,451 +1.04(+1.02%)
Mar 14, 2007 101.59 102.36 99.86 102.08 72,650 +0.83(+0.82%)
Mar 13, 2007 104.87 103.95 101.25 101.25 27,705 -3.61(-3.45%)
Mar 12, 2007 104.36 104.92 104.18 104.87 5,910 -0.09(-0.09%)
Mar 09, 2007 105.48 105.51 104.40 104.96 19,455 +0.25(+0.24%)
Mar 08, 2007 105.09 105.43 104.51 104.70 3,201 +0.92(+0.88%)
Mar 07, 2007 104.31 104.64 103.79 103.79 87,180 -0.64(-0.61%)
Mar 06, 2007 103.62 104.70 103.03 104.43 31,892 +2.42(+2.37%)
Mar 05, 2007 103.15 103.88 102.01 102.01 35,340 -1.96(-1.88%)
Mar 02, 2007 104.60 105.40 103.97 103.97 117,595 -1.36(-1.29%)
Mar 01, 2007 103.38 105.88 103.30 105.33 205,534 -0.28(-0.27%)
Feb 28, 2007 105.07 106.23 104.53 105.61 40,758 +0.99(+0.95%)
Feb 27, 2007 107.40 107.59 104.23 104.62 96,292 -4.34(-3.98%)
Feb 26, 2007 110.33 110.33 108.62 108.96 19,455 -1.07(-0.97%)
Feb 23, 2007 110.86 110.86 109.51 110.03 9,235 -1.02(-0.92%)
Feb 22, 2007 111.58 111.64 110.92 111.06 8,742 -0.28(-0.25%)
Feb 21, 2007 111.26 111.56 111.23 111.33 5,910 -0.48(-0.42%)
Feb 20, 2007 111.51 111.92 111.51 111.81 3,940 +0.61(+0.55%)
Feb 16, 2007 110.86 111.20 110.86 111.19 5,910 -0.04(-0.04%)
Feb 15, 2007 111.05 111.52 110.93 111.23 12,559 +0.04(+0.04%)
Feb 14, 2007 110.26 111.41 110.26 111.19 6,156 +1.15(+1.04%)
Feb 13, 2007 109.33 110.08 109.33 110.05 8,619 +0.90(+0.83%)
Feb 12, 2007 109.58 109.58 108.95 109.15 6,341 -0.16(-0.15%)
Feb 09, 2007 110.67 110.71 108.90 109.31 16,623 -1.22(-1.10%)
Feb 08, 2007 110.39 110.53 109.96 110.53 7,511 -0.56(-0.50%)
Feb 07, 2007 110.74 111.10 110.69 111.09 4,925 +0.43(+0.39%)
Feb 06, 2007 110.11 110.75 110.11 110.66 8,742 +0.42(+0.38%)
Feb 05, 2007 110.01 110.44 109.81 110.23 5,910 -0.13(-0.12%)
Feb 02, 2007 110.41 110.41 110.14 110.36 5,541 +0.28(+0.26%)
Feb 01, 2007 109.94 110.14 109.64 110.08 17,485 +0.62(+0.57%)
Jan 31, 2007 108.25 109.60 108.13 109.46 16,623 +1.08(+1.00%)
Jan 30, 2007 107.86 108.46 107.71 108.38 9,604 +0.51(+0.47%)
Jan 29, 2007 108.40 108.52 107.73 107.86 12,806 -0.74(-0.68%)
Jan 26, 2007 108.50 108.62 107.78 108.60 18,470 +0.24(+0.22%)
Jan 25, 2007 109.89 109.89 108.18 108.37 17,239 -1.53(-1.39%)
Jan 24, 2007 109.12 109.97 109.12 109.89 37,802 +0.97(+0.89%)
Jan 23, 2007 108.87 109.03 108.37 108.92 17,115 -0.07(-0.07%)
Jan 22, 2007 109.12 109.20 108.66 108.99 11,328 +0.22(+0.20%)
Jan 19, 2007 108.64 108.99 108.52 108.77 12,683 +0.17(+0.16%)
Jan 18, 2007 109.42 109.47 108.60 108.60 18,963 -0.45(-0.41%)
Jan 17, 2007 109.25 109.55 109.01 109.05 23,519 -0.28(-0.26%)
Jan 16, 2007 109.52 109.52 109.18 109.33 9,358 -0.28(-0.25%)
Jan 12, 2007 109.08 109.61 108.98 109.61 4,925 +0.50(+0.45%)
Jan 11, 2007 108.55 109.20 108.55 109.11 11,082 +0.48(+0.44%)
Jan 10, 2007 108.05 108.68 107.75 108.64 34,601 +0.19(+0.18%)
Jan 09, 2007 108.75 108.94 107.77 108.44 15,145 -0.11(-0.10%)
Jan 08, 2007 108.46 108.68 107.38 108.55 4,802 +0.44(+0.41%)
Jan 05, 2007 108.57 108.57 107.86 108.11 13,052 -0.72(-0.66%)
Jan 04, 2007 108.60 109.09 108.55 108.83 4,309 -0.16(-0.15%)
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.