Skip to main content

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 (%)
Jun 30, 2011 44.77 44.84 44.39 44.69 98,979 +0.06(+0.13%)
Jun 29, 2011 43.82 44.66 43.69 44.63 73,388 +1.31(+3.03%)
Jun 28, 2011 43.50 43.50 43.09 43.32 71,613 +0.10(+0.23%)
Jun 27, 2011 42.68 43.35 42.68 43.22 57,140 +0.51(+1.19%)
Jun 24, 2011 43.12 43.19 42.57 42.71 56,346 -0.40(-0.94%)
Jun 23, 2011 42.90 43.15 42.62 43.12 138,543 -0.35(-0.81%)
Jun 22, 2011 43.55 44.06 43.44 43.47 80,772 -0.27(-0.62%)
Jun 21, 2011 43.37 43.81 43.09 43.74 69,044 +0.59(+1.36%)
Jun 20, 2011 43.09 43.20 43.01 43.15 63,267 -0.11(-0.26%)
Jun 17, 2011 43.39 43.44 43.07 43.27 87,557 +0.36(+0.84%)
Jun 16, 2011 42.67 43.19 42.45 42.91 107,280 +0.15(+0.34%)
Jun 15, 2011 43.11 43.35 42.45 42.76 212,295 -0.83(-1.91%)
Jun 14, 2011 43.86 44.08 43.53 43.59 120,188 +0.16(+0.38%)
Jun 13, 2011 43.12 43.54 42.82 43.43 98,450 +0.51(+1.18%)
Jun 10, 2011 42.82 43.27 42.19 42.92 138,627 -0.11(-0.27%)
Jun 09, 2011 42.52 43.22 42.44 43.04 373,212 +0.61(+1.44%)
Jun 08, 2011 42.81 43.10 42.35 42.42 108,113 -0.47(-1.10%)
Jun 07, 2011 43.37 43.57 42.89 42.90 232,398 -0.17(-0.40%)
Jun 06, 2011 43.77 43.80 42.95 43.07 210,846 -0.94(-2.13%)
Jun 03, 2011 43.85 44.52 43.85 44.01 131,209 -0.79(-1.77%)
May 24, 2011 45.05 45.05 44.47 44.80 59,675 -0.07(-0.15%)
May 23, 2011 44.96 45.19 44.86 44.87 103,164 -0.67(-1.47%)
May 20, 2011 46.11 46.27 45.50 45.54 58,977 -0.71(-1.54%)
May 19, 2011 46.43 46.43 46.09 46.25 48,255 +0.02(+0.05%)
May 18, 2011 46.09 46.25 45.86 46.22 39,579 +0.19(+0.41%)
May 17, 2011 45.38 46.08 45.38 46.03 90,168 +0.48(+1.06%)
May 16, 2011 45.52 46.13 45.43 45.55 99,012 -0.16(-0.34%)
May 13, 2011 46.33 46.37 45.66 45.71 68,477 -0.68(-1.46%)
May 12, 2011 46.26 46.41 45.90 46.39 71,166 -0.11(-0.23%)
May 11, 2011 46.95 46.99 46.39 46.49 134,507 -0.61(-1.30%)
May 10, 2011 46.78 47.18 46.78 47.10 45,464 +0.40(+0.86%)
May 09, 2011 46.71 46.78 46.48 46.70 41,518 -0.11(-0.24%)
May 06, 2011 47.07 47.27 46.75 46.82 39,434 +0.16(+0.33%)
May 05, 2011 46.85 47.01 46.43 46.66 58,366 -0.51(-1.09%)
May 04, 2011 47.64 47.64 47.11 47.18 69,255 -0.40(-0.84%)
May 03, 2011 47.25 47.64 47.24 47.58 75,629 +0.27(+0.57%)
May 02, 2011 47.30 47.35 47.27 47.31 43,642 -0.10(-0.21%)
Apr 29, 2011 47.42 47.51 47.29 47.41 110,596 -0.10(-0.21%)
Apr 28, 2011 47.18 47.55 47.18 47.51 51,270 +0.18(+0.38%)
Apr 27, 2011 47.09 47.42 46.79 47.33 57,851 +0.29(+0.63%)
Apr 26, 2011 46.93 47.15 46.79 47.03 58,591 +0.26(+0.56%)
Apr 25, 2011 46.98 47.01 46.77 46.77 57,373 -0.11(-0.23%)
Apr 21, 2011 46.91 46.96 46.55 46.88 90,879 +0.15(+0.31%)
Apr 20, 2011 47.08 47.08 46.52 46.73 105,691 -0.04(-0.09%)
Apr 19, 2011 46.80 46.88 46.39 46.77 94,385 +0.16(+0.35%)
Apr 18, 2011 46.65 46.83 46.33 46.61 261,994 -0.65(-1.38%)
Apr 15, 2011 47.60 47.67 47.19 47.26 50,894 -0.08(-0.17%)
Apr 14, 2011 47.53 47.53 47.18 47.34 45,663 -0.51(-1.08%)
Apr 13, 2011 48.58 48.63 47.72 47.86 81,353 -0.38(-0.78%)
Apr 12, 2011 48.13 48.55 47.91 48.23 78,536 -0.16(-0.32%)
Apr 11, 2011 48.62 48.78 48.29 48.39 78,779 -0.07(-0.15%)
Apr 08, 2011 49.11 49.16 48.35 48.46 43,092 -0.44(-0.90%)
Apr 07, 2011 49.11 49.37 48.79 48.90 71,098 -0.19(-0.38%)
Apr 06, 2011 48.61 49.17 48.53 49.09 44,041 +0.72(+1.49%)
Apr 05, 2011 48.26 48.49 48.11 48.37 45,879 +0.09(+0.19%)
Apr 04, 2011 48.39 48.57 48.15 48.28 32,029 -0.02(-0.05%)
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.