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 29, 2002 78.07 78.07 77.21 77.34 2,709 +0.00(+0.00%)
Mar 28, 2002 78.07 78.07 77.21 77.34 2,709 -0.28(-0.36%)
Mar 27, 2002 77.03 77.99 77.03 77.61 2,093 +0.58(+0.76%)
Mar 26, 2002 77.47 77.62 76.66 77.03 16,130 +0.58(+0.75%)
Mar 25, 2002 77.39 77.39 76.45 76.45 7,388 -0.71(-0.92%)
Mar 22, 2002 77.00 77.56 77.00 77.16 4,309 -0.07(-0.09%)
Mar 21, 2002 77.37 77.46 76.58 77.23 6,895 -0.32(-0.42%)
Mar 20, 2002 77.96 78.08 77.56 77.56 9,358 -1.25(-1.59%)
Mar 19, 2002 78.65 78.86 78.56 78.81 18,347 +0.62(+0.79%)
Mar 18, 2002 78.73 78.73 77.69 78.19 6,279 -0.06(-0.08%)
Mar 15, 2002 77.16 78.35 77.16 78.25 4,186 +1.53(+1.99%)
Mar 14, 2002 76.46 76.88 76.35 76.73 7,388 -0.10(-0.13%)
Mar 13, 2002 77.02 77.13 76.73 76.83 8,742 -0.59(-0.77%)
Mar 12, 2002 76.46 77.52 76.46 77.42 5,418 +0.27(+0.35%)
Mar 11, 2002 76.50 77.56 76.50 77.15 6,156 +0.54(+0.71%)
Mar 08, 2002 77.03 77.21 76.61 76.61 4,679 +0.19(+0.24%)
Mar 07, 2002 77.03 77.19 75.85 76.42 37,926 -0.28(-0.37%)
Mar 06, 2002 75.57 76.91 75.57 76.70 3,940 +1.58(+2.11%)
Mar 05, 2002 74.96 76.09 74.96 75.12 7,757 -0.23(-0.30%)
Mar 04, 2002 73.50 75.35 73.50 75.35 29,306 +2.62(+3.61%)
Mar 01, 2002 71.79 72.72 71.63 72.72 8,742 +0.85(+1.19%)
Feb 28, 2002 71.63 72.20 71.63 71.87 1,847 +0.77(+1.09%)
Feb 27, 2002 72.16 72.16 71.10 71.10 3,201 +0.26(+0.37%)
Feb 26, 2002 70.57 71.16 70.29 70.84 9,235 +0.23(+0.32%)
Feb 25, 2002 69.11 70.61 69.11 70.61 4,432 +2.11(+3.08%)
Feb 22, 2002 68.30 68.96 67.69 68.50 3,817 -0.24(-0.35%)
Feb 21, 2002 70.00 70.21 68.74 68.74 12,313 -1.13(-1.62%)
Feb 20, 2002 69.03 69.87 68.03 69.87 7,018 +1.20(+1.75%)
Feb 19, 2002 69.84 69.84 68.67 68.67 5,787 -1.82(-2.58%)
Feb 18, 2002 70.53 70.86 70.49 70.49 3,940 +0.00(+0.00%)
Feb 15, 2002 70.53 70.86 70.49 70.49 3,940 -0.85(-1.20%)
Feb 14, 2002 71.18 72.28 71.18 71.34 11,944 -0.36(-0.50%)
Feb 13, 2002 71.91 71.91 71.30 71.70 1,354 +0.93(+1.31%)
Feb 12, 2002 71.06 71.08 70.78 70.78 5,294 -0.53(-0.74%)
Feb 11, 2002 70.77 71.30 70.25 71.30 7,141 +0.73(+1.04%)
Feb 08, 2002 70.08 70.65 69.76 70.57 10,220 +1.38(+2.00%)
Feb 07, 2002 68.38 69.88 68.38 69.19 5,171 +0.59(+0.86%)
Feb 06, 2002 69.52 69.52 68.01 68.60 4,925 -1.07(-1.54%)
Feb 05, 2002 69.52 69.67 68.84 69.67 18,839 -0.05(-0.07%)
Feb 04, 2002 71.87 71.87 69.72 69.72 3,201 -2.88(-3.97%)
Feb 01, 2002 72.44 72.68 71.95 72.60 8,373 -0.28(-0.39%)
Jan 31, 2002 72.32 72.93 72.06 72.89 2,585 +2.19(+3.10%)
Jan 30, 2002 71.06 71.99 69.68 70.69 15,022 -0.45(-0.63%)
Jan 29, 2002 74.63 74.63 70.61 71.14 8,742 -3.00(-4.04%)
Jan 28, 2002 74.93 74.93 73.90 74.14 1,847 -0.80(-1.06%)
Jan 25, 2002 74.39 75.12 74.39 74.93 6,649 +0.22(+0.29%)
Jan 24, 2002 74.63 75.19 74.51 74.71 3,694 +0.49(+0.66%)
Jan 23, 2002 73.70 74.59 73.67 74.23 16,869 +0.37(+0.49%)
Jan 22, 2002 74.31 74.67 73.86 73.86 5,294 -0.08(-0.11%)
Jan 21, 2002 73.98 74.55 73.94 73.94 12,313 +0.00(+0.00%)
Jan 18, 2002 73.98 74.55 73.94 73.94 4,063 -0.57(-0.76%)
Jan 17, 2002 74.24 74.58 74.11 74.51 3,078 +0.73(+0.99%)
Jan 16, 2002 73.66 74.39 73.54 73.78 4,432 -0.89(-1.20%)
Jan 15, 2002 73.90 74.67 73.90 74.67 5,787 +1.36(+1.86%)
Jan 14, 2002 73.54 73.70 73.14 73.31 1,970 -0.55(-0.75%)
Jan 11, 2002 75.12 75.12 73.86 73.86 5,541 -0.85(-1.14%)
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.