Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Financial Services Ishares ETF (NY: IYG )

63.49 -0.85 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 65.27 65.27 64.05 65.22 1,132,636 +0.71(+1.11%)
Jul 30, 2002 63.56 65.05 63.03 64.51 10,710 -0.11(-0.18%)
Jul 29, 2002 63.03 64.62 63.03 64.62 8,864 +3.95(+6.51%)
Jul 26, 2002 59.66 60.68 59.66 60.68 13,542 +1.22(+2.05%)
Jul 25, 2002 58.89 60.84 58.65 59.46 14,650 -0.24(-0.41%)
Jul 24, 2002 53.61 59.70 53.61 59.70 17,358 +3.49(+6.21%)
Jul 23, 2002 58.93 58.93 55.56 56.21 26,961 -3.78(-6.30%)
Jul 22, 2002 61.16 61.37 59.43 59.99 2,954 -1.96(-3.16%)
Jul 19, 2002 62.14 62.50 61.81 61.94 4,678 -3.39(-5.18%)
Jul 17, 2002 66.79 66.79 65.06 65.33 73,252 -1.20(-1.81%)
Jul 12, 2002 67.46 67.46 66.53 66.53 5,540 -0.89(-1.31%)
Jul 11, 2002 66.05 67.50 65.37 67.42 24,991 +0.77(+1.16%)
Jul 10, 2002 68.49 69.06 66.65 66.65 295,470 -2.37(-3.44%)
Jul 09, 2002 70.34 70.62 69.02 69.02 36,933 -1.38(-1.96%)
Jul 08, 2002 71.15 71.15 69.94 70.40 33,117 -0.23(-0.32%)
Jul 05, 2002 68.80 70.67 68.80 70.63 12,434 +3.01(+4.46%)
Jul 04, 2002 67.86 67.86 67.51 67.61 7,632 +0.00(+0.00%)
Jul 03, 2002 67.86 67.86 67.51 67.61 7,632 -1.18(-1.71%)
Jul 02, 2002 69.41 69.41 68.79 68.79 8,371 -1.49(-2.13%)
Jul 01, 2002 71.37 71.37 70.29 70.29 4,432 -1.19(-1.67%)
Jun 28, 2002 70.67 71.48 70.67 71.48 1,969 +0.88(+1.24%)
Jun 27, 2002 69.68 70.60 69.01 70.60 6,401 +1.92(+2.79%)
Jun 26, 2002 68.03 68.69 67.51 68.69 7,509 -2.06(-2.92%)
Jun 25, 2002 71.30 71.30 70.75 70.75 172,357 -0.29(-0.41%)
Jun 21, 2002 71.02 71.36 70.85 71.04 1,846 -0.48(-0.67%)
Jun 20, 2002 72.66 72.74 71.52 71.52 3,939 -1.47(-2.01%)
Jun 19, 2002 73.27 73.57 72.96 72.99 4,924 -1.06(-1.44%)
Jun 18, 2002 73.27 74.08 72.99 74.05 3,324 +0.50(+0.68%)
Jun 17, 2002 71.44 73.69 71.44 73.55 23,760 +2.79(+3.94%)
Jun 14, 2002 69.23 70.91 69.23 70.76 6,648 -1.41(-1.96%)
Jun 12, 2002 71.56 72.18 70.99 72.18 5,663 +0.45(+0.62%)
Jun 11, 2002 73.51 73.71 71.73 71.73 12,188 -1.27(-1.74%)
Jun 10, 2002 72.45 73.27 72.37 73.00 18,466 +0.62(+0.85%)
Jun 07, 2002 71.68 72.46 71.68 72.38 3,447 +0.02(+0.03%)
Jun 06, 2002 73.96 73.96 72.36 72.36 4,555 -1.32(-1.80%)
Jun 05, 2002 73.54 74.07 73.48 73.68 3,939 -1.86(-2.46%)
May 31, 2002 75.67 76.19 75.54 75.54 2,339 -0.13(-0.17%)
May 28, 2002 76.66 76.66 75.29 75.67 6,278 -0.96(-1.25%)
May 27, 2002 77.12 77.25 76.58 76.63 2,092 +0.00(+0.00%)
May 24, 2002 77.12 77.25 76.58 76.63 2,092 -0.55(-0.72%)
May 23, 2002 76.74 77.18 76.45 77.18 9,356 +0.81(+1.06%)
May 22, 2002 76.38 76.40 75.88 76.37 10,464 -0.19(-0.24%)
May 21, 2002 77.61 77.88 76.56 76.56 10,464 -0.57(-0.74%)
May 20, 2002 77.77 77.77 76.93 77.12 28,069 -1.13(-1.44%)
May 17, 2002 78.42 78.42 78.07 78.25 6,771 +0.33(+0.43%)
May 16, 2002 77.77 78.05 77.69 77.92 7,509 +0.39(+0.50%)
May 15, 2002 77.10 78.20 77.10 77.53 10,587 +0.17(+0.22%)
May 14, 2002 76.99 77.36 76.76 77.36 2,831 +1.51(+1.99%)
May 13, 2002 75.64 75.94 75.34 75.85 5,293 +0.71(+0.95%)
May 10, 2002 75.78 75.78 74.97 75.13 3,693 -0.50(-0.67%)
May 09, 2002 75.95 76.12 75.64 75.64 6,155 -0.95(-1.24%)
May 08, 2002 75.70 76.59 75.70 76.59 24,622 +1.97(+2.65%)
May 07, 2002 74.65 75.00 74.29 74.61 3,693 +0.35(+0.47%)
May 06, 2002 76.00 76.11 74.27 74.27 6,155 -1.84(-2.42%)
May 03, 2002 75.88 76.18 75.57 76.11 2,831 -0.02(-0.02%)
May 02, 2002 75.58 76.18 75.58 76.13 4,555 +0.82(+1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.