Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Financial Services Ishares ETF
(NY:
IYG
)
66.08
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
72.93
73.00
72.20
72.51
33,739
+0.24(+0.33%)
Jun 27, 2003
72.97
73.19
72.16
72.28
7,265
-0.73(-1.00%)
Jun 26, 2003
72.20
73.01
72.20
73.01
8,496
+0.81(+1.12%)
Jun 25, 2003
72.64
73.54
72.20
72.20
12,436
-0.50(-0.69%)
Jun 24, 2003
72.07
72.70
72.03
72.70
11,944
+0.59(+0.82%)
Jun 23, 2003
73.41
73.41
71.95
72.11
37,802
-1.31(-1.78%)
Jun 20, 2003
73.66
74.15
73.29
73.41
13,175
+0.12(+0.17%)
Jun 19, 2003
75.12
75.12
73.29
73.29
13,298
-1.58(-2.11%)
Jun 18, 2003
75.00
75.20
74.67
74.88
11,574
-0.89(-1.18%)
Jun 17, 2003
76.05
76.05
75.36
75.77
28,444
+0.00(+0.00%)
Jun 16, 2003
74.96
75.77
74.87
75.77
26,843
+1.54(+2.08%)
Jun 13, 2003
73.86
74.23
73.70
74.23
6,033
-0.68(-0.91%)
Jun 12, 2003
75.32
75.40
74.27
74.91
8,003
-0.17(-0.23%)
Jun 11, 2003
73.70
75.12
73.70
75.08
19,455
+1.31(+1.77%)
Jun 10, 2003
73.73
73.82
73.01
73.77
8,619
+0.76(+1.05%)
Jun 09, 2003
74.27
74.27
72.93
73.01
39,034
-1.91(-2.55%)
Jun 06, 2003
76.09
76.49
74.92
74.92
17,854
-0.20(-0.27%)
Jun 05, 2003
74.31
75.28
74.23
75.12
13,791
+0.54(+0.73%)
Jun 04, 2003
73.29
74.58
73.29
74.58
17,977
+1.41(+1.92%)
Jun 03, 2003
72.64
73.33
72.58
73.17
16,869
+0.45(+0.61%)
Jun 02, 2003
72.85
73.62
72.48
72.72
100,110
+0.81(+1.13%)
May 30, 2003
71.14
72.11
71.14
71.91
3,817
+1.15(+1.62%)
May 29, 2003
71.34
71.71
70.67
70.77
25,612
-0.41(-0.58%)
May 28, 2003
70.82
71.67
70.82
71.18
21,795
+1.14(+1.62%)
May 27, 2003
68.26
70.25
68.26
70.04
5,171
+1.18(+1.71%)
May 23, 2003
68.70
68.99
68.70
68.87
1,970
+0.12(+0.18%)
May 22, 2003
68.62
68.87
68.35
68.74
34,847
+0.16(+0.24%)
May 21, 2003
67.89
68.70
67.77
68.58
14,899
+0.37(+0.54%)
May 20, 2003
68.42
68.54
67.73
68.22
9,358
-0.11(-0.17%)
May 19, 2003
69.68
69.68
68.10
68.33
4,186
-1.51(-2.16%)
May 16, 2003
69.69
70.21
69.56
69.84
1,847
+0.17(+0.24%)
May 15, 2003
69.56
69.84
69.52
69.67
4,186
+0.40(+0.57%)
May 14, 2003
69.80
69.80
69.05
69.27
8,496
-0.36(-0.51%)
May 13, 2003
69.56
69.84
69.38
69.63
3,694
-0.12(-0.17%)
May 12, 2003
68.38
69.76
68.38
69.75
4,432
+0.97(+1.40%)
May 09, 2003
68.34
68.79
68.13
68.79
2,585
+0.77(+1.13%)
May 08, 2003
68.83
68.91
68.01
68.01
5,664
-1.38(-1.99%)
May 07, 2003
68.87
69.52
68.87
69.39
13,914
+0.28(+0.40%)
May 06, 2003
69.03
69.64
69.03
69.12
5,171
+0.26(+0.38%)
May 05, 2003
69.35
69.35
68.59
68.86
10,343
-0.28(-0.41%)
May 02, 2003
67.75
69.19
67.75
69.14
8,619
+1.29(+1.90%)
May 01, 2003
67.08
68.18
66.95
67.85
6,895
-0.20(-0.30%)
Apr 30, 2003
67.49
68.13
67.49
68.05
4,925
+0.16(+0.24%)
Apr 29, 2003
67.99
68.46
67.32
67.89
8,619
+0.00(+0.00%)
Apr 28, 2003
66.88
68.01
66.88
67.89
35,955
+1.29(+1.94%)
Apr 25, 2003
67.53
67.53
66.58
66.60
4,432
-0.93(-1.37%)
Apr 24, 2003
67.89
67.93
67.05
67.53
412,015
-1.02(-1.48%)
Apr 23, 2003
67.89
68.66
67.45
68.54
10,959
+0.73(+1.08%)
Apr 22, 2003
65.86
67.92
65.58
67.81
7,757
+1.83(+2.77%)
Apr 21, 2003
66.43
66.59
65.98
65.98
8,003
-0.45(-0.67%)
Apr 17, 2003
65.19
66.43
65.19
66.43
6,279
+0.93(+1.43%)
Apr 16, 2003
66.76
66.87
65.37
65.50
6,649
-0.94(-1.42%)
Apr 15, 2003
65.29
66.47
65.29
66.44
12,313
+1.19(+1.83%)
Apr 14, 2003
64.16
65.25
64.16
65.24
9,481
+1.66(+2.61%)
Apr 11, 2003
64.77
64.77
63.51
63.59
8,742
-0.16(-0.25%)
Apr 10, 2003
63.38
63.75
63.38
63.75
2,462
+0.01(+0.01%)
Apr 09, 2003
64.28
64.64
63.36
63.74
40,265
-0.41(-0.65%)
Apr 08, 2003
63.79
64.44
63.67
64.16
18,839
+0.08(+0.13%)
Apr 07, 2003
65.13
65.82
63.79
64.08
17,485
+0.16(+0.25%)
Apr 04, 2003
63.87
64.16
63.43
63.91
10,589
+0.60(+0.95%)
Apr 03, 2003
64.12
64.23
63.31
63.31
31,892
-0.29(-0.46%)
Apr 02, 2003
63.59
64.07
63.22
63.60
7,880
+1.56(+2.51%)
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
.