Skip to main content

US Financial Services Ishares ETF (NY: IYG )

64.24 -0.81 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 63.27 63.67 62.57 63.42 4,941 -0.43(-0.67%)
Dec 30, 2002 63.06 63.85 62.94 63.85 5,311 +0.48(+0.75%)
Dec 27, 2002 64.44 64.44 63.17 63.38 16,924 -1.10(-1.71%)
Dec 26, 2002 64.88 65.20 64.48 64.48 4,323 -0.04(-0.06%)
Dec 24, 2002 64.60 64.60 64.27 64.52 4,694 -0.20(-0.31%)
Dec 23, 2002 64.84 65.33 64.72 64.72 28,783 -0.45(-0.68%)
Dec 20, 2002 64.84 65.41 64.73 65.16 12,476 +1.38(+2.17%)
Dec 19, 2002 64.31 64.96 63.42 63.78 6,300 -0.57(-0.89%)
Dec 18, 2002 64.96 64.96 64.16 64.35 19,271 -1.38(-2.09%)
Dec 17, 2002 65.70 65.89 65.54 65.73 4,200 +0.04(+0.06%)
Dec 16, 2002 64.11 65.69 64.11 65.69 6,917 +1.58(+2.46%)
Dec 13, 2002 63.83 64.60 63.63 64.11 9,882 -1.01(-1.55%)
Dec 12, 2002 64.52 65.49 64.52 65.12 10,129 +0.28(+0.44%)
Dec 11, 2002 64.84 65.20 64.56 64.84 1,729 -0.28(-0.44%)
Dec 10, 2002 64.23 65.12 63.95 65.12 15,318 +0.93(+1.45%)
Dec 09, 2002 64.88 64.88 63.91 64.19 20,012 -0.89(-1.37%)
Dec 06, 2002 63.75 65.52 63.75 65.08 17,294 +0.25(+0.39%)
Dec 05, 2002 65.08 65.12 64.67 64.83 2,470 -0.82(-1.25%)
Dec 04, 2002 65.49 66.22 65.00 65.65 123,410 -0.36(-0.55%)
Dec 03, 2002 66.26 66.38 65.77 66.01 3,458 -0.64(-0.96%)
Dec 02, 2002 67.88 68.03 66.58 66.65 37,430 -0.29(-0.44%)
Nov 29, 2002 67.47 67.47 66.94 66.94 4,447 -0.33(-0.49%)
Nov 27, 2002 66.09 67.47 66.09 67.28 3,335 +1.83(+2.80%)
Nov 26, 2002 66.34 66.66 65.33 65.45 115,751 -1.50(-2.24%)
Nov 25, 2002 67.31 67.84 66.58 66.94 11,735 -0.64(-0.95%)
Nov 22, 2002 67.23 67.95 67.23 67.58 28,783 -0.01(-0.01%)
Nov 21, 2002 66.73 67.71 66.58 67.59 12,847 +2.02(+3.09%)
Nov 20, 2002 63.83 65.77 63.83 65.57 12,229 +1.74(+2.73%)
Nov 19, 2002 63.34 64.27 63.34 63.83 6,423 +0.00(+0.00%)
Nov 18, 2002 65.33 65.33 63.71 63.83 20,259 -1.05(-1.62%)
Nov 15, 2002 63.83 64.88 63.71 64.88 7,906 +0.61(+0.94%)
Nov 14, 2002 63.99 64.48 63.87 64.27 2,223 +1.50(+2.39%)
Nov 13, 2002 62.13 63.34 61.52 62.78 21,247 -0.08(-0.13%)
Nov 12, 2002 62.50 63.59 62.50 62.86 107,598 +0.89(+1.44%)
Nov 11, 2002 62.82 62.82 61.86 61.97 23,100 -1.13(-1.80%)
Nov 08, 2002 63.63 64.39 62.82 63.10 12,106 -0.45(-0.70%)
Nov 07, 2002 65.00 65.00 63.26 63.55 14,947 -2.70(-4.08%)
Nov 06, 2002 65.97 66.46 64.76 66.25 20,630 +0.11(+0.17%)
Nov 05, 2002 66.31 66.41 65.61 66.14 5,435 +0.09(+0.13%)
Nov 04, 2002 66.54 67.55 65.97 66.05 36,072 +0.44(+0.67%)
Nov 01, 2002 63.99 65.81 62.37 65.61 7,041 +1.13(+1.76%)
Oct 31, 2002 64.96 65.20 64.31 64.48 13,835 +0.19(+0.30%)
Oct 30, 2002 64.76 64.84 64.76 64.28 3,211 +1.47(+2.33%)
Oct 29, 2002 64.07 64.07 62.82 62.82 8,029 -1.62(-2.51%)
Oct 28, 2002 65.49 65.60 64.44 64.44 21,865 +0.00(+0.00%)
Oct 25, 2002 62.49 64.44 62.49 64.44 14,453 +1.38(+2.20%)
Oct 24, 2002 64.88 65.00 62.82 63.05 43,360 -1.25(-1.95%)
Oct 23, 2002 63.26 64.31 62.14 64.31 10,006 +0.60(+0.94%)
Oct 22, 2002 63.75 64.39 63.67 63.71 22,606 -0.89(-1.38%)
Oct 21, 2002 63.26 64.72 63.02 64.60 6,176 +0.85(+1.33%)
Oct 18, 2002 62.90 64.35 62.61 63.75 10,253 +0.40(+0.64%)
Oct 17, 2002 63.79 63.79 62.94 63.34 10,747 +1.81(+2.95%)
Oct 16, 2002 61.97 62.33 61.34 61.53 75,726 -1.13(-1.80%)
Oct 15, 2002 62.17 62.74 61.68 62.65 19,271 +3.97(+6.76%)
Oct 14, 2002 57.72 59.13 57.72 58.69 10,994 +0.32(+0.55%)
Oct 11, 2002 57.19 59.34 57.19 58.36 18,283 +2.87(+5.18%)
Oct 10, 2002 53.18 55.57 52.62 55.49 5,682 +3.00(+5.71%)
Oct 09, 2002 53.71 53.75 52.50 52.50 11,488 -2.23(-4.07%)
Oct 08, 2002 54.20 55.13 53.22 54.72 9,265 +2.10(+4.00%)
Oct 07, 2002 54.68 54.68 52.62 52.62 79,556 -2.31(-4.20%)
Oct 04, 2002 56.66 56.66 54.32 54.92 73,008 -1.42(-2.51%)
Oct 03, 2002 58.28 58.93 56.34 56.34 16,924 -2.95(-4.98%)
Oct 02, 2002 60.51 61.36 59.30 59.30 12,353 -2.43(-3.93%)
Oct 01, 2002 59.25 61.80 59.13 61.72 76,714 +2.43(+4.10%)
Sep 30, 2002 57.72 59.30 57.07 59.30 7,412 -0.20(-0.34%)
Sep 27, 2002 60.63 61.08 59.09 59.50 3,211 -1.17(-1.93%)
Sep 26, 2002 60.71 60.91 59.94 60.67 21,989 +1.38(+2.32%)
Sep 25, 2002 58.89 59.74 57.76 59.30 12,724 +1.38(+2.38%)
Sep 24, 2002 58.19 59.50 57.68 57.92 11,241 -1.27(-2.15%)
Sep 23, 2002 58.04 59.25 57.47 59.19 9,388 +0.02(+0.04%)
Sep 20, 2002 59.38 59.38 58.45 59.17 20,383 -0.13(-0.22%)
Sep 19, 2002 60.23 60.42 59.30 59.30 33,107 -2.75(-4.44%)
Sep 18, 2002 60.55 62.05 60.52 62.05 37,060 -0.05(-0.08%)
Sep 17, 2002 64.39 64.63 62.10 62.10 14,947 -1.38(-2.17%)
Sep 16, 2002 63.50 63.55 62.70 63.47 2,717 -0.23(-0.37%)
Sep 13, 2002 63.06 63.94 62.82 63.71 7,782 +0.28(+0.43%)
Sep 12, 2002 64.27 64.27 63.43 63.43 3,953 -1.98(-3.03%)
Sep 11, 2002 67.02 67.02 65.42 65.42 4,447 -0.47(-0.71%)
Sep 10, 2002 66.82 66.82 65.57 65.88 4,447 -1.09(-1.63%)
Sep 09, 2002 65.16 66.98 64.77 66.98 5,806 +1.40(+2.14%)
Sep 06, 2002 65.73 66.09 65.58 65.58 12,229 +0.94(+1.45%)
Sep 05, 2002 64.48 65.16 63.67 64.64 25,201 -1.17(-1.77%)
Sep 04, 2002 64.16 65.93 64.15 65.80 18,036 +1.64(+2.56%)
Sep 03, 2002 66.37 66.37 64.16 64.16 38,542 -3.23(-4.79%)
Aug 30, 2002 67.56 68.24 67.39 67.39 12,353 -0.16(-0.24%)
Aug 29, 2002 66.09 67.67 66.09 67.55 17,418 +0.48(+0.71%)
Aug 28, 2002 67.84 67.92 67.03 67.07 4,941 -1.21(-1.78%)
Aug 27, 2002 69.45 69.45 68.21 68.29 11,612 -0.60(-0.87%)
Aug 26, 2002 67.92 68.97 67.56 68.89 18,900 +1.21(+1.79%)
Aug 23, 2002 68.48 68.48 67.67 67.67 9,759 -1.09(-1.59%)
Aug 22, 2002 68.28 68.93 68.28 68.77 2,347 +0.28(+0.41%)
Aug 21, 2002 68.56 68.81 67.31 68.48 15,318 +0.76(+1.12%)
Aug 20, 2002 68.44 68.64 67.51 67.72 20,630 +0.33(+0.49%)
Aug 16, 2002 66.90 67.88 66.67 67.39 6,917 -0.48(-0.70%)
Aug 15, 2002 67.23 68.04 67.11 67.87 10,376 +0.64(+0.95%)
Aug 14, 2002 64.52 67.23 63.91 67.23 22,977 +2.61(+4.05%)
Aug 13, 2002 65.81 66.82 64.61 64.61 9,141 -1.24(-1.88%)
Aug 12, 2002 65.53 66.40 64.95 65.85 35,948 +2.95(+4.70%)
Aug 07, 2002 62.33 62.98 61.48 62.90 2,717 +1.05(+1.70%)
Aug 06, 2002 61.38 62.82 61.20 61.85 10,376 +1.82(+3.03%)
Aug 05, 2002 61.36 61.40 59.99 60.02 12,971 -1.70(-2.75%)
Aug 02, 2002 63.11 63.38 61.72 61.72 1,605 -2.02(-3.16%)
Aug 01, 2002 64.72 65.00 63.55 63.74 9,388 -1.26(-1.94%)
Jul 31, 2002 65.04 65.04 63.83 65.00 1,136,516 +0.71(+1.11%)
Jul 30, 2002 63.34 64.83 62.82 64.29 10,747 -0.11(-0.18%)
Jul 29, 2002 62.82 64.40 62.82 64.40 8,894 +3.93(+6.51%)
Jul 26, 2002 59.46 60.47 59.46 60.47 13,588 +1.21(+2.05%)
Jul 25, 2002 58.69 60.63 58.45 59.25 14,700 -0.24(-0.41%)
Jul 24, 2002 53.43 59.50 53.43 59.50 17,418 +3.48(+6.21%)
Jul 23, 2002 58.73 58.73 55.37 56.02 27,054 -3.76(-6.30%)
Jul 22, 2002 60.95 61.16 59.22 59.78 2,964 -1.95(-3.16%)
Jul 19, 2002 61.93 62.28 61.59 61.73 4,694 -3.38(-5.18%)
Jul 17, 2002 66.56 66.56 64.84 65.11 73,502 -1.20(-1.81%)
Jul 12, 2002 67.23 67.23 66.31 66.31 5,559 -0.88(-1.31%)
Jul 11, 2002 65.83 67.27 65.15 67.19 25,077 +0.77(+1.16%)
Jul 10, 2002 68.26 68.82 66.42 66.42 296,482 -2.36(-3.44%)
Jul 09, 2002 70.10 70.38 68.78 68.78 37,060 -1.38(-1.96%)
Jul 08, 2002 70.91 70.91 69.70 70.16 33,230 -0.23(-0.32%)
Jul 05, 2002 68.56 70.43 68.56 70.39 12,476 +3.00(+4.46%)
Jul 04, 2002 67.63 67.63 67.28 67.38 7,659 +0.00(+0.00%)
Jul 03, 2002 67.63 67.63 67.28 67.38 7,659 -1.17(-1.71%)
Jul 02, 2002 69.17 69.17 68.56 68.56 8,400 -1.49(-2.13%)
Jul 01, 2002 71.12 71.12 70.05 70.05 4,447 -1.19(-1.67%)
Jun 28, 2002 70.43 71.24 70.43 71.24 1,976 +0.87(+1.24%)
Jun 27, 2002 69.44 70.36 68.77 70.36 6,423 +1.91(+2.79%)
Jun 26, 2002 67.79 68.45 67.28 68.45 7,535 -2.06(-2.92%)
Jun 25, 2002 71.06 71.06 70.51 70.51 172,948 -0.29(-0.41%)
Jun 21, 2002 70.77 71.11 70.60 70.80 1,853 -0.48(-0.67%)
Jun 20, 2002 72.41 72.49 71.28 71.28 3,953 -1.47(-2.01%)
Jun 19, 2002 73.02 73.32 72.71 72.74 4,941 -1.06(-1.44%)
Jun 18, 2002 73.02 73.83 72.74 73.80 3,335 +0.50(+0.68%)
Jun 17, 2002 71.19 73.44 71.19 73.30 23,842 +2.78(+3.94%)
Jun 14, 2002 68.99 70.67 68.99 70.52 6,670 -1.41(-1.96%)
Jun 12, 2002 71.32 71.93 70.75 71.93 5,682 +0.45(+0.62%)
Jun 11, 2002 73.26 73.46 71.49 71.49 12,229 -1.26(-1.74%)
Jun 10, 2002 72.21 73.02 72.13 72.75 18,530 +0.62(+0.85%)
Jun 07, 2002 71.44 72.21 71.44 72.13 3,458 +0.02(+0.03%)
Jun 06, 2002 73.70 73.70 72.11 72.11 4,570 -1.32(-1.80%)
Jun 05, 2002 73.29 73.82 73.23 73.43 3,953 -1.85(-2.46%)
May 31, 2002 75.41 75.93 75.28 75.28 2,347 -0.13(-0.17%)
May 28, 2002 76.40 76.40 75.03 75.41 6,300 -0.96(-1.25%)
May 27, 2002 76.86 76.98 76.32 76.37 2,100 +0.00(+0.00%)
May 24, 2002 76.86 76.98 76.32 76.37 2,100 -0.55(-0.72%)
May 23, 2002 76.48 76.92 76.19 76.92 9,388 +0.81(+1.06%)
May 22, 2002 76.12 76.14 75.62 76.11 10,500 -0.19(-0.24%)
May 21, 2002 77.35 77.61 76.29 76.29 10,500 -0.57(-0.74%)
May 20, 2002 77.51 77.51 76.67 76.86 28,165 -1.13(-1.44%)
May 17, 2002 78.16 78.16 77.80 77.99 6,794 +0.33(+0.43%)
May 16, 2002 77.51 77.78 77.43 77.65 7,535 +0.39(+0.50%)
May 15, 2002 76.84 77.94 76.84 77.27 10,623 +0.17(+0.22%)
May 14, 2002 76.73 77.10 76.50 77.10 2,841 +1.51(+1.99%)
May 13, 2002 75.38 75.68 75.08 75.59 5,311 +0.71(+0.95%)
May 10, 2002 75.53 75.53 74.72 74.88 3,706 -0.50(-0.67%)
May 09, 2002 75.69 75.86 75.38 75.38 6,176 -0.95(-1.24%)
May 08, 2002 75.44 76.33 75.44 76.33 24,706 +1.97(+2.65%)
May 07, 2002 74.39 74.74 74.04 74.36 3,706 +0.35(+0.47%)
May 06, 2002 75.74 75.85 74.01 74.01 6,176 -1.84(-2.42%)
May 03, 2002 75.62 75.92 75.31 75.85 2,841 -0.02(-0.02%)
May 02, 2002 75.32 75.92 75.32 75.87 4,570 +0.82(+1.09%)
May 01, 2002 74.36 75.13 74.08 75.05 23,348 +0.31(+0.41%)
Apr 30, 2002 74.08 75.27 73.70 74.74 13,959 +0.74(+1.01%)
Apr 29, 2002 74.31 74.84 73.84 74.00 3,088 -0.60(-0.80%)
Apr 26, 2002 75.16 75.16 74.59 74.59 27,424 -0.33(-0.44%)
Apr 25, 2002 74.81 75.09 74.39 74.93 13,218 -0.92(-1.22%)
Apr 24, 2002 76.48 76.48 75.85 75.85 2,223 -0.73(-0.95%)
Apr 23, 2002 76.29 76.68 75.99 76.58 2,347 +0.35(+0.46%)
Apr 22, 2002 77.23 77.23 76.23 76.23 3,582 -1.14(-1.48%)
Apr 19, 2002 77.67 77.67 77.37 77.37 7,659 +0.00(+0.00%)
Apr 18, 2002 77.66 77.66 76.62 77.37 1,853 -0.14(-0.18%)
Apr 17, 2002 77.20 77.83 76.82 77.51 24,706 +0.17(+0.22%)
Apr 16, 2002 75.97 77.51 75.97 77.34 14,577 +1.74(+2.30%)
Apr 15, 2002 76.50 76.50 75.44 75.60 5,806 -0.80(-1.05%)
Apr 12, 2002 75.97 76.40 75.97 76.40 5,064 +0.91(+1.21%)
Apr 11, 2002 77.48 77.48 75.36 75.48 8,400 -2.13(-2.74%)
Apr 10, 2002 77.32 77.61 77.32 77.61 4,200 +0.46(+0.60%)
Apr 09, 2002 77.14 77.31 77.14 77.15 3,211 +0.23(+0.29%)
Apr 08, 2002 75.89 77.10 75.89 76.93 7,906 +0.02(+0.03%)
Apr 05, 2002 77.06 77.13 76.82 76.90 1,482 +0.93(+1.23%)
Apr 04, 2002 76.01 76.29 75.87 75.97 1,853 +0.00(+0.00%)
Apr 03, 2002 76.53 76.78 75.70 75.97 2,841 -0.79(-1.02%)
Apr 02, 2002 76.86 77.05 76.63 76.76 4,076 +0.28(+0.37%)
Apr 01, 2002 76.33 76.47 75.87 76.47 5,188 -0.62(-0.80%)
Mar 29, 2002 77.82 77.82 76.96 77.09 2,717 +0.00(+0.00%)
Mar 28, 2002 77.82 77.82 76.96 77.09 2,717 -0.28(-0.36%)
Mar 27, 2002 76.78 77.74 76.78 77.36 2,100 +0.58(+0.76%)
Mar 26, 2002 77.23 77.37 76.42 76.78 16,183 +0.57(+0.75%)
Mar 25, 2002 77.14 77.14 76.21 76.21 7,412 -0.70(-0.92%)
Mar 22, 2002 76.76 77.31 76.76 76.91 4,323 -0.07(-0.09%)
Mar 21, 2002 77.12 77.21 76.33 76.98 6,917 -0.32(-0.42%)
Mar 20, 2002 77.71 77.83 77.31 77.31 9,388 -1.25(-1.59%)
Mar 19, 2002 78.40 78.61 78.31 78.55 18,406 +0.62(+0.79%)
Mar 18, 2002 78.48 78.48 77.44 77.94 6,300 -0.06(-0.08%)
Mar 15, 2002 76.91 78.10 76.91 78.00 4,200 +1.52(+1.99%)
Mar 14, 2002 76.21 76.63 76.11 76.48 7,412 -0.10(-0.13%)
Mar 13, 2002 76.77 76.89 76.48 76.58 8,770 -0.59(-0.77%)
Mar 12, 2002 76.21 77.27 76.21 77.17 5,435 +0.27(+0.35%)
Mar 11, 2002 76.25 77.31 76.25 76.90 6,176 +0.54(+0.71%)
Mar 08, 2002 76.78 76.96 76.36 76.36 4,694 +0.19(+0.24%)
Mar 07, 2002 76.78 76.94 75.61 76.17 38,048 -0.28(-0.37%)
Mar 06, 2002 75.32 76.66 75.32 76.46 3,953 +1.58(+2.11%)
Mar 05, 2002 74.72 75.85 74.72 74.88 7,782 -0.23(-0.30%)
Mar 04, 2002 73.26 75.10 73.26 75.10 29,401 +2.61(+3.61%)
Mar 01, 2002 71.56 72.49 71.40 72.49 8,770 +0.85(+1.19%)
Feb 28, 2002 71.40 71.96 71.40 71.64 1,853 +0.77(+1.09%)
Feb 27, 2002 71.92 71.92 70.87 70.87 3,211 +0.26(+0.37%)
Feb 26, 2002 70.34 70.93 70.06 70.61 9,265 +0.23(+0.32%)
Feb 25, 2002 68.89 70.39 68.89 70.39 4,447 +2.10(+3.08%)
Feb 22, 2002 68.08 68.74 67.47 68.28 3,829 -0.24(-0.35%)
Feb 21, 2002 69.78 69.98 68.52 68.52 12,353 -1.13(-1.62%)
Feb 20, 2002 68.81 69.65 67.81 69.65 7,041 +1.20(+1.75%)
Feb 19, 2002 69.62 69.62 68.45 68.45 5,806 -1.81(-2.58%)
Feb 18, 2002 70.30 70.63 70.26 70.26 3,953 +0.00(+0.00%)
Feb 15, 2002 70.30 70.63 70.26 70.26 3,953 -0.85(-1.20%)
Feb 14, 2002 70.95 72.04 70.95 71.11 11,982 -0.36(-0.50%)
Feb 13, 2002 71.68 71.68 71.07 71.47 1,358 +0.92(+1.31%)
Feb 12, 2002 70.83 70.85 70.55 70.55 5,311 -0.53(-0.74%)
Feb 11, 2002 70.54 71.07 70.02 71.07 7,164 +0.73(+1.04%)
Feb 08, 2002 69.86 70.43 69.54 70.34 10,253 +1.38(+2.00%)
Feb 07, 2002 68.16 69.66 68.16 68.97 5,188 +0.59(+0.86%)
Feb 06, 2002 69.29 69.29 67.79 68.38 4,941 -1.07(-1.54%)
Feb 05, 2002 69.29 69.45 68.62 69.45 18,900 -0.05(-0.07%)
Feb 04, 2002 71.64 71.64 69.49 69.49 3,211 -2.87(-3.97%)
Feb 01, 2002 72.21 72.45 71.72 72.37 8,400 -0.28(-0.39%)
Jan 31, 2002 72.09 72.69 71.83 72.65 2,594 +2.19(+3.10%)
Jan 30, 2002 70.83 71.76 69.45 70.47 15,071 -0.45(-0.63%)
Jan 29, 2002 74.39 74.39 70.39 70.91 8,770 -2.99(-4.04%)
Jan 28, 2002 74.69 74.69 73.66 73.90 1,853 -0.79(-1.06%)
Jan 25, 2002 74.15 74.88 74.15 74.69 6,670 +0.22(+0.29%)
Jan 24, 2002 74.39 74.95 74.27 74.47 3,706 +0.49(+0.66%)
Jan 23, 2002 73.46 74.35 73.43 73.99 16,924 +0.36(+0.49%)
Jan 22, 2002 74.07 74.43 73.62 73.62 5,311 -0.08(-0.11%)
Jan 21, 2002 73.74 74.31 73.70 73.70 12,353 +0.00(+0.00%)
Jan 18, 2002 73.74 74.31 73.70 73.70 4,076 -0.57(-0.76%)
Jan 17, 2002 74.00 74.34 73.87 74.27 3,088 +0.73(+0.99%)
Jan 16, 2002 73.42 74.15 73.30 73.54 4,447 -0.89(-1.20%)
Jan 15, 2002 73.66 74.43 73.66 74.43 5,806 +1.36(+1.86%)
Jan 14, 2002 73.30 73.46 72.90 73.07 1,976 -0.55(-0.75%)
Jan 11, 2002 74.88 74.88 73.62 73.62 5,559 -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.