Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.03 -0.24 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 107.93 109.27 107.81 109.12 16,673 +1.08(+1.00%)
Jan 30, 2007 107.54 108.13 107.38 108.05 9,633 +0.51(+0.47%)
Jan 29, 2007 108.07 108.19 107.40 107.54 12,845 -0.74(-0.68%)
Jan 26, 2007 108.18 108.29 107.46 108.27 18,526 +0.23(+0.22%)
Jan 25, 2007 109.55 109.55 107.85 108.04 17,291 -1.52(-1.39%)
Jan 24, 2007 108.79 109.64 108.79 109.56 37,917 +0.97(+0.90%)
Jan 23, 2007 108.54 108.70 108.04 108.59 17,167 -0.07(-0.07%)
Jan 22, 2007 108.79 108.86 108.33 108.66 11,362 +0.22(+0.20%)
Jan 19, 2007 108.31 108.66 108.19 108.44 12,721 +0.17(+0.16%)
Jan 18, 2007 109.09 109.14 108.27 108.27 19,020 -0.45(-0.41%)
Jan 17, 2007 108.92 109.22 108.68 108.72 23,590 -0.28(-0.26%)
Jan 16, 2007 109.19 109.19 108.85 109.00 9,386 -0.28(-0.25%)
Jan 12, 2007 108.75 109.28 108.65 109.28 4,940 +0.49(+0.45%)
Jan 11, 2007 108.22 108.87 108.22 108.78 11,115 +0.48(+0.44%)
Jan 10, 2007 107.72 108.36 107.42 108.31 34,706 +0.20(+0.18%)
Jan 09, 2007 108.42 108.61 107.44 108.11 15,191 -0.11(-0.10%)
Jan 08, 2007 108.13 108.35 107.05 108.22 4,816 +0.44(+0.41%)
Jan 05, 2007 108.24 108.24 107.53 107.78 13,092 -0.72(-0.66%)
Jan 04, 2007 108.27 108.77 108.23 108.50 4,322 -0.16(-0.15%)
Jan 03, 2007 108.64 109.44 107.93 108.66 218,736 +0.42(+0.39%)
Dec 29, 2006 109.14 109.14 108.24 108.24 16,179 -0.91(-0.83%)
Dec 28, 2006 109.50 109.50 108.82 109.15 18,403 -0.29(-0.27%)
Dec 27, 2006 108.94 109.44 108.94 109.44 16,426 +1.00(+0.92%)
Dec 26, 2006 107.84 108.44 107.84 108.44 4,816 +0.83(+0.77%)
Dec 22, 2006 108.27 108.27 107.30 107.61 24,702 -0.45(-0.42%)
Dec 21, 2006 108.61 108.79 108.01 108.06 11,362 -0.38(-0.35%)
Dec 20, 2006 108.37 108.54 108.28 108.44 7,781 -0.44(-0.40%)
Dec 19, 2006 108.86 109.06 108.42 108.88 9,139 +0.02(+0.02%)
Dec 18, 2006 108.62 109.16 108.62 108.86 11,980 +0.29(+0.27%)
Dec 15, 2006 108.45 108.57 108.31 108.57 9,386 +0.58(+0.53%)
Dec 14, 2006 107.18 108.00 107.18 108.00 12,845 +0.98(+0.92%)
Dec 13, 2006 107.22 107.41 107.00 107.02 4,693 +0.21(+0.20%)
Dec 12, 2006 106.55 107.02 106.32 106.81 454,518 +0.17(+0.16%)
Dec 11, 2006 106.38 107.11 106.28 106.64 458,346 +0.42(+0.40%)
Dec 08, 2006 105.78 106.48 105.50 106.22 379,423 +0.39(+0.37%)
Dec 07, 2006 106.56 106.85 105.82 105.83 622,368 -0.47(-0.44%)
Dec 06, 2006 106.10 106.37 106.10 106.30 3,211 +0.28(+0.27%)
Dec 05, 2006 105.50 106.10 105.38 106.02 626,691 +0.55(+0.52%)
Dec 04, 2006 104.24 105.83 104.24 105.47 136,602 +1.42(+1.37%)
Dec 01, 2006 103.99 104.78 103.28 104.04 140,678 -0.64(-0.61%)
Nov 30, 2006 105.06 105.06 104.22 104.68 3,952 -0.35(-0.33%)
Nov 29, 2006 104.69 105.15 104.40 105.03 14,944 +0.88(+0.84%)
Nov 28, 2006 103.91 104.47 103.63 104.15 10,992 +0.08(+0.08%)
Nov 27, 2006 105.58 105.76 104.06 104.07 650,529 -1.98(-1.87%)
Nov 24, 2006 105.76 106.23 105.76 106.06 2,964 -0.21(-0.20%)
Nov 22, 2006 106.21 106.59 106.11 106.27 4,322 +0.19(+0.18%)
Nov 21, 2006 106.48 106.52 106.05 106.07 3,458 -0.32(-0.30%)
Nov 20, 2006 106.17 106.48 106.14 106.39 19,638 +0.06(+0.05%)
Nov 17, 2006 106.21 106.38 106.08 106.33 8,645 -0.02(-0.02%)
Nov 16, 2006 106.27 106.58 106.15 106.35 5,804 +0.48(+0.45%)
Nov 15, 2006 105.79 105.97 105.68 105.87 6,669 -0.05(-0.05%)
Nov 14, 2006 105.60 105.97 104.71 105.92 5,681 +0.37(+0.35%)
Nov 13, 2006 105.33 105.93 105.32 105.55 176,125 +0.21(+0.20%)
Nov 10, 2006 105.17 105.36 104.91 105.33 9,757 +0.53(+0.51%)
Nov 09, 2006 105.40 105.40 104.69 104.80 514,050 -0.79(-0.75%)
Nov 08, 2006 104.99 105.64 104.99 105.59 126,104 +0.38(+0.36%)
Nov 07, 2006 105.12 105.58 105.12 105.21 505,527 +0.14(+0.13%)
Nov 06, 2006 104.12 105.08 103.93 105.08 25,566 +1.54(+1.49%)
Nov 03, 2006 104.04 104.07 103.23 103.54 11,980 -0.02(-0.02%)
Nov 02, 2006 103.45 103.77 103.26 103.55 5,063 -0.20(-0.19%)
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.