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:

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 86.52 86.52 85.98 86.37 4,679 +0.28(+0.33%)
Oct 28, 2004 85.51 86.49 85.49 86.08 5,418 +0.37(+0.43%)
Oct 27, 2004 84.13 85.72 84.13 85.72 2,216 +1.53(+1.82%)
Oct 26, 2004 83.13 84.29 83.13 84.18 6,033 +1.04(+1.25%)
Oct 25, 2004 82.53 83.14 82.46 83.14 2,585 -0.37(-0.45%)
Oct 22, 2004 83.91 83.91 83.52 83.52 1,970 -0.36(-0.43%)
Oct 21, 2004 83.57 84.26 83.35 83.87 5,664 +0.42(+0.51%)
Oct 20, 2004 83.47 83.54 82.66 83.45 47,407 -0.97(-1.15%)
Oct 19, 2004 85.28 85.59 84.38 84.43 35,217 -0.82(-0.96%)
Oct 18, 2004 84.87 85.25 84.87 85.25 7,634 +0.10(+0.11%)
Oct 15, 2004 84.46 85.36 84.38 85.15 6,526 +1.07(+1.28%)
Oct 14, 2004 84.51 84.51 83.87 84.08 3,324 -1.03(-1.21%)
Oct 13, 2004 85.88 85.88 85.09 85.11 2,216 -0.78(-0.91%)
Oct 12, 2004 85.39 85.89 85.39 85.89 1,354 +0.06(+0.08%)
Oct 11, 2004 85.84 86.01 85.78 85.82 27,582 +0.15(+0.18%)
Oct 08, 2004 85.76 86.19 85.56 85.67 16,500 -0.37(-0.43%)
Oct 07, 2004 86.24 86.24 85.83 86.04 17,485 -0.01(-0.01%)
Oct 06, 2004 85.47 86.05 85.47 86.05 37,310 +0.58(+0.68%)
Oct 05, 2004 85.43 85.76 85.43 85.47 3,817 -0.24(-0.28%)
Oct 04, 2004 85.84 86.07 85.69 85.71 4,432 +0.28(+0.33%)
Oct 01, 2004 84.46 85.43 84.46 85.43 9,604 +1.21(+1.44%)
Sep 30, 2004 84.34 84.36 83.83 84.22 11,574 -0.17(-0.20%)
Sep 29, 2004 84.22 84.39 83.86 84.39 3,201 +0.26(+0.31%)
Sep 28, 2004 83.65 84.13 83.44 84.13 4,309 +0.66(+0.79%)
Sep 27, 2004 83.52 83.83 83.47 83.47 9,235 -0.72(-0.86%)
Sep 24, 2004 83.65 84.19 83.57 84.19 6,772 +0.15(+0.17%)
Sep 23, 2004 84.54 84.69 84.04 84.04 17,362 -0.77(-0.91%)
Sep 22, 2004 85.80 85.80 84.82 84.82 16,623 -1.71(-1.98%)
Sep 21, 2004 86.00 86.53 85.84 86.53 2,093 +0.75(+0.87%)
Sep 20, 2004 86.20 86.20 85.64 85.78 6,033 -0.84(-0.97%)
Sep 17, 2004 86.98 86.98 86.59 86.63 3,324 -0.09(-0.10%)
Sep 16, 2004 86.45 86.79 86.45 86.72 1,847 +0.71(+0.83%)
Sep 15, 2004 86.52 86.52 86.00 86.00 3,940 -0.52(-0.60%)
Sep 14, 2004 86.46 86.69 86.30 86.52 6,895 +0.06(+0.08%)
Sep 13, 2004 86.55 86.70 86.41 86.46 4,063 +0.02(+0.03%)
Sep 10, 2004 86.16 86.48 86.03 86.43 1,231 +0.43(+0.50%)
Sep 09, 2004 86.33 86.36 85.75 86.00 2,462 -0.04(-0.05%)
Sep 08, 2004 86.72 86.73 86.04 86.04 7,141 -0.66(-0.76%)
Sep 07, 2004 86.24 86.97 86.24 86.70 6,279 +0.97(+1.14%)
Sep 03, 2004 85.77 85.99 85.73 85.73 3,817 -0.04(-0.05%)
Sep 02, 2004 85.10 85.77 84.83 85.77 5,910 +0.73(+0.86%)
Sep 01, 2004 85.47 85.53 84.91 85.04 1,108 -0.19(-0.22%)
Aug 31, 2004 84.95 85.22 84.54 85.22 5,787 +0.38(+0.45%)
Aug 30, 2004 85.33 85.33 84.84 84.84 6,526 -0.55(-0.65%)
Aug 27, 2004 85.22 85.39 84.94 85.39 3,201 +0.17(+0.20%)
Aug 26, 2004 84.94 85.27 84.94 85.22 120,181 +0.24(+0.28%)
Aug 25, 2004 84.26 85.04 84.20 84.99 3,201 +0.61(+0.72%)
Aug 24, 2004 84.45 84.45 84.08 84.38 9,727 +0.26(+0.31%)
Aug 23, 2004 84.31 84.31 83.96 84.12 2,832 -0.16(-0.19%)
Aug 20, 2004 83.79 84.30 83.79 84.28 8,496 +0.71(+0.86%)
Aug 19, 2004 83.46 83.70 83.46 83.57 3,324 -0.32(-0.38%)
Aug 18, 2004 82.99 83.88 82.99 83.88 6,403 +0.88(+1.06%)
Aug 17, 2004 82.96 83.20 82.96 83.01 6,403 +0.80(+0.97%)
Aug 16, 2004 81.29 82.35 81.29 82.21 7,018 +1.10(+1.35%)
Aug 13, 2004 81.21 81.26 80.84 81.11 4,186 -0.11(-0.14%)
Aug 12, 2004 81.39 81.39 81.09 81.23 2,216 -0.32(-0.40%)
Aug 11, 2004 81.05 81.58 81.05 81.55 3,817 +0.35(+0.43%)
Aug 10, 2004 80.62 81.26 80.62 81.20 3,201 +0.95(+1.18%)
Aug 09, 2004 80.36 80.46 80.07 80.25 5,541 +0.13(+0.16%)
Aug 06, 2004 80.88 80.88 80.07 80.12 6,649 -0.61(-0.75%)
Aug 05, 2004 82.06 82.06 80.73 80.73 2,832 -1.21(-1.48%)
Aug 04, 2004 81.54 82.36 81.47 81.94 1,477 +0.03(+0.04%)
Aug 03, 2004 82.19 82.27 81.91 81.91 12,559 -0.45(-0.55%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.