US Financial Services Ishares ETF (NY: IYG )

66.02 +0.05 (+0.08%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 83.75 83.79 83.57 83.66 1,723 -0.16(-0.19%)
May 27, 2004 83.79 84.11 83.12 83.82 6,401 +0.15(+0.18%)
May 26, 2004 83.00 83.76 83.00 83.66 4,432 +0.54(+0.64%)
May 25, 2004 81.57 83.13 81.57 83.13 5,663 +1.10(+1.34%)
May 24, 2004 81.92 82.19 81.60 82.03 5,909 +0.45(+0.55%)
May 21, 2004 81.31 81.95 81.31 81.58 4,308 +0.33(+0.41%)
May 20, 2004 80.94 81.27 80.94 81.25 1,477 +0.55(+0.68%)
May 19, 2004 81.43 82.16 80.70 80.70 3,077 +0.02(+0.03%)
May 18, 2004 80.58 80.93 80.58 80.67 8,002 +0.79(+0.99%)
May 17, 2004 80.01 80.21 79.57 79.89 11,695 -1.17(-1.44%)
May 14, 2004 81.15 81.32 80.63 81.06 5,416 +0.08(+0.10%)
May 13, 2004 80.41 81.94 80.41 80.97 6,894 +0.59(+0.74%)
May 12, 2004 79.88 80.38 78.90 80.38 2,462 +0.70(+0.88%)
May 11, 2004 79.76 80.02 79.45 79.68 5,293 +0.53(+0.67%)
May 10, 2004 79.07 79.55 78.33 79.16 35,087 -1.14(-1.42%)
May 07, 2004 81.43 81.96 80.16 80.29 25,361 -2.10(-2.55%)
May 06, 2004 82.85 82.85 81.71 82.40 6,401 -0.82(-0.99%)
May 05, 2004 83.14 83.41 83.14 83.22 6,648 +0.45(+0.54%)
May 04, 2004 82.36 82.85 82.36 82.77 2,708 +0.37(+0.45%)
May 03, 2004 81.65 82.40 81.65 82.40 3,816 +0.68(+0.83%)
Apr 30, 2004 82.08 82.21 81.59 81.71 8,987 -0.32(-0.40%)
Apr 29, 2004 81.84 83.11 81.47 82.04 8,371 -0.41(-0.49%)
Apr 28, 2004 82.85 82.85 82.32 82.44 56,878 -0.81(-0.98%)
Apr 27, 2004 83.45 83.99 83.18 83.26 2,831 +0.11(+0.13%)
Apr 26, 2004 83.31 83.37 83.15 83.15 2,462 +0.02(+0.02%)
Apr 23, 2004 83.22 83.37 82.69 83.14 4,308 -0.57(-0.68%)
Apr 22, 2004 82.44 83.89 82.29 83.70 26,099 +1.58(+1.93%)
Apr 21, 2004 82.00 82.49 81.80 82.12 24,745 -0.63(-0.76%)
Apr 20, 2004 83.79 83.87 82.75 82.75 7,509 -0.80(-0.96%)
Apr 19, 2004 83.87 83.87 83.09 83.55 45,305 -0.51(-0.61%)
Apr 16, 2004 83.30 84.06 83.18 84.06 4,555 +1.36(+1.65%)
Apr 15, 2004 83.30 83.54 82.20 82.70 31,639 -0.44(-0.53%)
Apr 14, 2004 83.66 84.31 82.97 83.14 41,735 -1.62(-1.92%)
Apr 13, 2004 86.47 86.47 84.54 84.76 5,170 -1.71(-1.98%)
Apr 12, 2004 86.52 86.90 86.47 86.47 23,760 +0.52(+0.60%)
Apr 08, 2004 86.91 86.95 85.95 85.95 6,771 -0.87(-1.00%)
Apr 07, 2004 86.86 86.86 86.25 86.82 3,200 +0.03(+0.04%)
Apr 06, 2004 86.51 86.88 86.51 86.79 5,909 +0.37(+0.43%)
Apr 05, 2004 86.55 86.55 86.08 86.42 21,544 -0.17(-0.20%)
Apr 02, 2004 87.89 88.07 86.38 86.59 20,682 -0.93(-1.07%)
Apr 01, 2004 87.16 87.68 87.16 87.52 27,084 +0.67(+0.77%)
Mar 31, 2004 86.87 87.08 86.70 86.86 4,678 +0.01(+0.01%)
Mar 30, 2004 86.51 86.94 86.51 86.85 10,957 +0.32(+0.38%)
Mar 29, 2004 85.94 86.74 85.82 86.52 14,650 +1.03(+1.21%)
Mar 26, 2004 85.25 85.81 85.25 85.49 4,308 -0.32(-0.37%)
Mar 25, 2004 85.29 85.81 84.96 85.81 11,572 +0.89(+1.04%)
Mar 24, 2004 85.53 85.53 84.63 84.92 7,386 -0.47(-0.55%)
Mar 23, 2004 85.80 85.97 85.39 85.39 84,701 +0.11(+0.12%)
Mar 22, 2004 86.02 86.03 84.88 85.29 65,988 -1.64(-1.89%)
Mar 19, 2004 87.58 87.59 86.93 86.93 3,447 -0.65(-0.74%)
Mar 18, 2004 87.24 87.79 86.91 87.58 4,678 -0.07(-0.08%)
Mar 17, 2004 87.32 87.93 87.28 87.65 17,112 +0.84(+0.96%)
Mar 16, 2004 86.87 86.87 86.29 86.81 8,125 +0.76(+0.88%)
Mar 15, 2004 86.91 86.91 85.83 86.06 11,818 -1.13(-1.29%)
Mar 12, 2004 86.51 87.22 86.51 87.19 9,849 +1.25(+1.46%)
Mar 11, 2004 87.03 87.58 85.94 85.94 17,728 -1.40(-1.60%)
Mar 10, 2004 88.54 88.54 87.32 87.33 15,019 -1.01(-1.14%)
Mar 09, 2004 89.04 89.04 88.34 88.34 3,816 -0.80(-0.89%)
Mar 08, 2004 89.80 89.99 89.14 89.14 6,155 -0.78(-0.87%)
Mar 05, 2004 88.75 89.93 88.75 89.92 32,624 +1.02(+1.15%)
Mar 04, 2004 88.63 88.89 88.50 88.89 7,386 +0.29(+0.33%)
Mar 03, 2004 88.20 88.71 88.13 88.60 8,371 +0.14(+0.16%)
Mar 02, 2004 88.39 88.68 88.11 88.46 5,293 -0.23(-0.26%)
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.