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
+0.30 (+0.46%)
Official Closing 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 (%)
Oct 31, 2006
105.44
105.49
105.06
105.17
45,683
+0.02(+0.02%)
Oct 30, 2006
104.75
105.23
104.61
105.15
3,078
+0.41(+0.39%)
Oct 27, 2006
105.06
105.35
104.66
104.75
688,087
-0.79(-0.75%)
Oct 26, 2006
105.05
105.61
104.62
105.53
8,127
+0.58(+0.55%)
Oct 25, 2006
104.61
105.03
104.38
104.96
18,470
+0.55(+0.53%)
Oct 24, 2006
104.29
104.57
103.91
104.40
9,235
-0.12(-0.12%)
Oct 23, 2006
103.83
104.72
103.67
104.53
5,294
+0.63(+0.61%)
Oct 20, 2006
103.95
103.95
103.49
103.89
5,910
-0.03(-0.03%)
Oct 19, 2006
104.00
104.00
103.41
103.92
7,634
-0.60(-0.57%)
Oct 18, 2006
104.80
105.31
103.98
104.53
11,082
+0.11(+0.11%)
Oct 17, 2006
104.14
104.69
104.05
104.41
14,530
-0.31(-0.30%)
Oct 16, 2006
104.76
104.83
104.46
104.72
21,672
-0.46(-0.44%)
Oct 13, 2006
105.09
105.26
104.75
105.18
18,593
+0.19(+0.19%)
Oct 12, 2006
104.68
105.14
104.62
104.99
15,145
+0.79(+0.76%)
Oct 11, 2006
104.08
104.48
103.81
104.20
9,358
-0.66(-0.63%)
Oct 10, 2006
105.18
105.18
104.65
104.86
9,604
+0.01(+0.01%)
Oct 09, 2006
104.40
104.85
103.97
104.85
25,243
+0.59(+0.57%)
Oct 06, 2006
104.19
104.39
104.10
104.26
8,988
-0.33(-0.32%)
Oct 05, 2006
104.60
104.86
104.19
104.59
17,362
-0.14(-0.13%)
Oct 04, 2006
103.23
104.73
103.02
104.73
27,952
+1.22(+1.18%)
Oct 03, 2006
102.53
103.70
102.53
103.51
13,052
+0.98(+0.96%)
Oct 02, 2006
102.72
102.82
102.04
102.53
159,338
-0.32(-0.31%)
Sep 29, 2006
103.15
103.44
102.84
102.84
4,925
-0.19(-0.18%)
Sep 28, 2006
102.97
103.19
102.58
103.03
12,436
+0.26(+0.25%)
Sep 27, 2006
102.83
103.14
102.68
102.77
5,171
-0.28(-0.27%)
Sep 26, 2006
102.42
103.05
102.20
103.05
30,045
+0.15(+0.14%)
Sep 25, 2006
102.40
103.10
102.03
102.90
19,209
+1.16(+1.14%)
Sep 22, 2006
101.74
101.74
101.41
101.74
2,832
-0.24(-0.24%)
Sep 21, 2006
102.65
102.81
101.76
101.98
6,279
-0.62(-0.60%)
Sep 20, 2006
102.04
102.74
102.04
102.60
8,742
+1.05(+1.04%)
Sep 19, 2006
101.36
101.55
100.94
101.55
16,500
+0.04(+0.04%)
Sep 18, 2006
101.58
101.58
101.13
101.50
5,910
-0.13(-0.13%)
Sep 15, 2006
101.64
102.05
101.57
101.64
9,112
+0.50(+0.49%)
Sep 14, 2006
100.73
101.14
100.73
101.14
6,279
+0.16(+0.16%)
Sep 13, 2006
99.86
101.03
99.86
100.98
7,141
+0.92(+0.92%)
Sep 12, 2006
98.64
100.21
98.64
100.06
31,399
+1.56(+1.58%)
Sep 11, 2006
98.47
98.75
98.26
98.50
6,526
-0.30(-0.30%)
Sep 08, 2006
98.35
98.80
97.93
98.80
9,235
+0.46(+0.47%)
Sep 07, 2006
98.67
98.87
98.22
98.34
935,715
-0.80(-0.80%)
Sep 06, 2006
99.20
99.54
99.09
99.13
1,585,753
-0.24(-0.25%)
Sep 05, 2006
99.30
99.69
99.07
99.38
10,959
+0.19(+0.19%)
Sep 01, 2006
99.14
99.19
98.73
99.19
24,257
+0.18(+0.18%)
Aug 31, 2006
98.94
99.08
98.67
99.01
7,018
+0.02(+0.02%)
Aug 30, 2006
98.85
99.17
98.82
99.00
11,821
+0.15(+0.15%)
Aug 29, 2006
98.96
98.96
98.01
98.85
50,116
-0.28(-0.28%)
Aug 28, 2006
98.49
99.14
98.34
99.13
6,033
+0.55(+0.56%)
Aug 25, 2006
98.57
98.77
98.39
98.57
22,903
-0.65(-0.65%)
Aug 24, 2006
99.56
99.56
98.96
99.22
3,817
+0.34(+0.34%)
Aug 23, 2006
99.25
99.39
98.71
98.88
4,556
-0.19(-0.20%)
Aug 22, 2006
99.39
99.59
98.96
99.08
9,481
-0.02(-0.02%)
Aug 21, 2006
99.31
99.34
99.01
99.09
12,067
-0.67(-0.67%)
Aug 18, 2006
99.72
99.76
99.25
99.76
8,496
+0.10(+0.10%)
Aug 17, 2006
99.24
99.78
99.16
99.66
5,418
+0.37(+0.38%)
Aug 16, 2006
99.28
99.60
98.93
99.29
5,910
+0.38(+0.39%)
Aug 15, 2006
98.39
98.96
98.39
98.91
14,160
+2.00(+2.06%)
Aug 14, 2006
97.86
97.91
96.78
96.91
8,742
-0.24(-0.25%)
Aug 11, 2006
97.23
97.28
96.56
97.15
5,171
-0.48(-0.49%)
Aug 10, 2006
97.11
97.66
96.64
97.63
9,604
+0.30(+0.31%)
Aug 09, 2006
99.13
99.13
97.33
97.33
19,825
-1.17(-1.19%)
Aug 08, 2006
99.56
99.89
98.40
98.50
10,220
-0.66(-0.66%)
Aug 07, 2006
99.27
99.36
99.00
99.16
3,201
-0.21(-0.21%)
Aug 04, 2006
100.08
100.56
99.20
99.37
16,254
+0.32(+0.33%)
Aug 03, 2006
98.49
99.15
98.42
99.04
6,156
+0.68(+0.69%)
Aug 02, 2006
98.15
98.51
97.82
98.36
6,403
+0.41(+0.42%)
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
.