Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Financial Services Ishares ETF (NY: IYG )

73.81 -0.93 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 27.75 28.05 27.75 27.97 131,228 +0.03(+0.12%)
Aug 28, 2003 27.78 27.93 27.60 27.93 6,233 +0.23(+0.83%)
Aug 27, 2003 27.70 27.75 27.62 27.70 29,198 -0.11(-0.39%)
Aug 26, 2003 27.65 27.83 27.41 27.81 155,506 +0.23(+0.82%)
Aug 25, 2003 27.55 27.70 27.43 27.59 52,163 -0.21(-0.75%)
Aug 22, 2003 28.21 28.21 27.62 27.80 13,450 -0.37(-1.32%)
Aug 21, 2003 28.27 28.41 28.09 28.17 99,077 -0.04(-0.15%)
Aug 20, 2003 28.07 28.24 28.07 28.21 6,889 -0.03(-0.10%)
Aug 19, 2003 28.21 28.28 28.04 28.24 175,190 +0.09(+0.31%)
Aug 18, 2003 28.13 28.21 28.10 28.15 23,293 -0.02(-0.05%)
Aug 15, 2003 28.16 28.16 28.16 28.16 3,936 +0.00(+0.00%)
Aug 14, 2003 27.83 28.25 27.83 28.16 7,873 +0.30(+1.09%)
Aug 13, 2003 28.26 28.26 27.86 27.86 15,091 -0.31(-1.10%)
Aug 12, 2003 27.86 28.19 27.86 28.17 14,763 +0.34(+1.23%)
Aug 11, 2003 27.83 27.96 27.62 27.83 22,636 +0.05(+0.16%)
Aug 08, 2003 27.86 27.89 27.77 27.78 399,919 +0.20(+0.72%)
Aug 07, 2003 27.48 27.60 27.30 27.59 28,214 +0.09(+0.33%)
Aug 06, 2003 27.51 27.78 27.26 27.49 41,337 +0.30(+1.12%)
Aug 05, 2003 27.54 27.70 27.18 27.19 25,261 -0.44(-1.60%)
Aug 04, 2003 27.43 27.63 27.04 27.63 838,223 +0.06(+0.22%)
Aug 01, 2003 28.10 28.10 27.56 27.57 173,878 -0.68(-2.42%)
Jul 31, 2003 28.48 28.64 28.23 28.25 169,941 +0.04(+0.14%)
Jul 30, 2003 28.25 28.33 28.16 28.21 28,870 -0.10(-0.37%)
Jul 29, 2003 28.45 28.52 28.23 28.32 18,372 -0.17(-0.59%)
Jul 28, 2003 28.42 28.53 28.42 28.48 19,684 -0.14(-0.48%)
Jul 25, 2003 28.24 28.64 28.10 28.62 20,668 +0.46(+1.62%)
Jul 24, 2003 28.52 28.62 28.16 28.16 20,668 -0.14(-0.48%)
Jul 23, 2003 28.30 28.35 28.18 28.30 13,122 -0.05(-0.16%)
Jul 22, 2003 27.86 28.35 27.86 28.35 12,466 +0.27(+0.98%)
Jul 21, 2003 28.41 28.41 27.89 28.07 21,652 -0.34(-1.18%)
Jul 18, 2003 28.15 28.41 28.10 28.41 17,059 +0.44(+1.57%)
Jul 17, 2003 28.20 28.32 27.92 27.97 25,917 -0.50(-1.76%)
Jul 16, 2003 28.87 28.87 28.38 28.47 30,182 -0.30(-1.06%)
Jul 15, 2003 29.08 29.14 28.64 28.77 47,242 -0.15(-0.53%)
Jul 14, 2003 28.74 29.26 28.74 28.93 116,793 +0.61(+2.16%)
Jul 11, 2003 28.01 28.31 28.01 28.31 156,818 +0.33(+1.19%)
Jul 10, 2003 28.13 28.20 27.91 27.98 8,529 -0.47(-1.66%)
Jul 09, 2003 28.39 28.53 28.21 28.45 10,498 +0.05(+0.16%)
Jul 08, 2003 28.10 28.41 28.09 28.41 44,945 +0.35(+1.25%)
Jul 07, 2003 28.00 28.26 28.00 28.06 79,393 +0.37(+1.32%)
Jul 03, 2003 27.60 27.86 27.60 27.69 24,605 -0.12(-0.45%)
Jul 02, 2003 27.59 27.82 27.56 27.82 10,826 +0.30(+1.07%)
Jul 01, 2003 26.98 27.52 26.78 27.52 110,888 +0.30(+1.12%)
Jun 30, 2003 27.37 27.40 27.10 27.22 89,891 +0.09(+0.33%)
Jun 27, 2003 27.39 27.47 27.08 27.13 19,356 -0.27(-1.00%)
Jun 26, 2003 27.10 27.40 27.10 27.40 22,636 +0.30(+1.12%)
Jun 25, 2003 27.27 27.60 27.10 27.10 33,135 -0.19(-0.69%)
Jun 24, 2003 27.05 27.29 27.04 27.29 31,822 +0.22(+0.82%)
Jun 23, 2003 27.55 27.55 27.01 27.06 100,718 -0.49(-1.78%)
Jun 20, 2003 27.65 27.83 27.51 27.55 35,103 +0.05(+0.17%)
Jun 19, 2003 28.20 28.20 27.51 27.51 35,431 -0.59(-2.12%)
Jun 18, 2003 28.15 28.23 28.03 28.10 30,838 -0.34(-1.18%)
Jun 17, 2003 28.55 28.55 28.29 28.44 75,784 +0.00(+0.00%)
Jun 16, 2003 28.13 28.44 28.10 28.44 71,519 +0.58(+2.08%)
Jun 13, 2003 27.72 27.86 27.66 27.86 16,075 -0.26(-0.91%)
Jun 12, 2003 28.27 28.30 27.88 28.12 21,324 -0.06(-0.23%)
Jun 11, 2003 27.66 28.20 27.66 28.18 51,835 +0.49(+1.77%)
Jun 10, 2003 27.67 27.71 27.40 27.69 22,965 +0.29(+1.05%)
Jun 09, 2003 27.88 27.88 27.37 27.40 103,998 -0.72(-2.55%)
Jun 06, 2003 28.56 28.71 28.12 28.12 47,570 -0.08(-0.27%)
Jun 05, 2003 27.89 28.26 27.86 28.20 36,744 +0.20(+0.73%)
Jun 04, 2003 27.51 27.99 27.51 27.99 47,898 +0.53(+1.92%)
Jun 03, 2003 27.27 27.52 27.24 27.46 44,945 +0.17(+0.61%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.