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 (%)
Jan 31, 2011 47.95 48.23 47.76 48.13 2,714,553 +0.47(+0.98%)
Jan 28, 2011 48.51 48.96 47.66 47.66 325,075 -0.83(-1.72%)
Jan 27, 2011 48.15 48.51 48.06 48.50 120,530 +0.38(+0.80%)
Jan 26, 2011 48.41 48.49 48.11 48.11 138,420 -0.16(-0.32%)
Jan 25, 2011 48.31 48.46 47.65 48.27 130,746 -0.26(-0.54%)
Jan 24, 2011 48.55 48.77 48.36 48.53 97,490 -0.19(-0.39%)
Jan 21, 2011 48.68 48.99 48.53 48.72 145,383 +0.47(+0.96%)
Jan 20, 2011 47.91 48.48 47.75 48.25 156,043 +0.18(+0.37%)
Jan 19, 2011 48.96 49.05 47.96 48.07 323,682 -1.25(-2.53%)
Jan 18, 2011 49.65 49.65 49.07 49.32 181,299 -0.49(-0.98%)
Jan 14, 2011 48.84 49.94 48.78 49.81 167,538 +0.97(+1.99%)
Jan 13, 2011 49.08 49.20 48.70 48.84 109,104 -0.22(-0.45%)
Jan 12, 2011 48.59 49.07 48.59 49.06 413,905 +0.85(+1.76%)
Jan 11, 2011 48.26 48.50 47.98 48.21 275,513 +0.29(+0.60%)
Jan 10, 2011 47.71 48.04 47.51 47.92 129,390 -0.06(-0.12%)
Jan 07, 2011 48.65 48.67 47.34 47.98 250,438 -0.51(-1.06%)
Jan 06, 2011 48.83 48.94 48.46 48.50 209,592 -0.24(-0.49%)
Jan 05, 2011 47.96 48.84 47.86 48.73 258,590 +0.73(+1.51%)
Jan 04, 2011 48.30 48.30 47.60 48.01 154,514 -0.03(-0.05%)
Jan 03, 2011 47.57 48.14 47.57 48.03 99,046 +1.04(+2.22%)
Dec 31, 2010 46.85 47.04 46.77 46.99 49,688 +0.07(+0.16%)
Dec 30, 2010 47.09 47.09 46.82 46.91 59,041 -0.14(-0.29%)
Dec 29, 2010 47.21 47.26 47.05 47.05 49,445 -0.13(-0.28%)
Dec 28, 2010 47.20 47.34 47.08 47.18 58,019 +0.04(+0.09%)
Dec 27, 2010 46.48 47.17 46.47 47.14 62,545 +0.46(+0.98%)
Dec 23, 2010 46.94 46.95 46.50 46.68 244,985 -0.38(-0.81%)
Dec 22, 2010 46.50 47.15 46.50 47.07 139,349 +0.73(+1.58%)
Dec 21, 2010 45.71 46.39 45.71 46.33 78,476 +0.79(+1.74%)
Dec 20, 2010 45.55 45.71 45.41 45.54 2,067,262 +0.10(+0.22%)
Dec 17, 2010 45.36 45.57 45.17 45.45 91,832 +0.11(+0.25%)
Dec 16, 2010 45.68 45.98 45.19 45.33 204,118 -0.20(-0.43%)
Dec 15, 2010 45.84 46.15 45.47 45.53 169,535 -0.44(-0.96%)
Dec 14, 2010 46.44 46.56 45.80 45.97 370,556 -0.46(-1.00%)
Dec 13, 2010 46.77 46.82 46.33 46.43 106,946 -0.06(-0.12%)
Dec 10, 2010 46.11 46.53 45.97 46.49 207,448 +0.46(+0.99%)
Dec 09, 2010 45.58 46.11 45.46 46.03 132,780 +0.77(+1.69%)
Dec 08, 2010 44.42 45.29 44.40 45.27 101,719 +1.01(+2.28%)
Dec 07, 2010 44.96 45.02 44.26 44.26 119,975 -0.11(-0.26%)
Dec 06, 2010 44.20 44.50 44.16 44.37 123,762 -0.04(-0.09%)
Dec 03, 2010 43.84 44.49 43.68 44.41 122,143 +0.22(+0.50%)
Dec 02, 2010 43.06 44.20 43.06 44.19 94,311 +1.28(+2.98%)
Dec 01, 2010 42.55 42.94 42.51 42.91 120,028 +0.98(+2.33%)
Nov 30, 2010 41.98 42.23 41.88 41.93 160,842 -0.40(-0.94%)
Nov 29, 2010 41.84 42.42 41.73 42.33 105,156 +0.32(+0.76%)
Nov 26, 2010 42.10 42.32 42.01 42.01 35,383 -0.48(-1.13%)
Nov 24, 2010 42.19 42.50 42.50 42.50 54,791 +0.64(+1.54%)
Nov 23, 2010 42.06 42.23 41.81 41.85 145,696 -0.66(-1.55%)
Nov 22, 2010 43.04 43.04 42.28 42.51 154,694 -0.77(-1.79%)
Nov 19, 2010 43.16 43.30 42.91 43.29 67,872 -0.04(-0.09%)
Nov 18, 2010 43.28 43.64 43.17 43.33 91,348 +0.59(+1.37%)
Nov 17, 2010 43.08 43.13 42.63 42.74 100,979 -0.37(-0.87%)
Nov 16, 2010 43.42 43.47 42.76 43.11 133,277 -0.72(-1.64%)
Nov 15, 2010 43.91 44.36 43.81 43.83 189,487 +0.26(+0.60%)
Nov 12, 2010 44.12 44.24 43.46 43.57 155,302 -0.86(-1.93%)
Nov 11, 2010 44.31 44.61 44.17 44.43 430,009 -0.32(-0.71%)
Nov 10, 2010 44.15 44.75 43.84 44.74 98,818 +0.57(+1.29%)
Nov 09, 2010 45.15 45.15 44.00 44.17 78,383 -0.79(-1.76%)
Nov 08, 2010 45.27 45.27 44.57 44.96 104,725 -0.32(-0.70%)
Nov 05, 2010 44.12 45.62 44.12 45.28 203,370 +1.19(+2.70%)
Nov 04, 2010 42.92 44.12 42.92 44.09 211,477 +1.56(+3.66%)
Nov 03, 2010 42.01 42.55 41.89 42.54 159,504 +0.47(+1.12%)
Nov 02, 2010 42.28 42.28 41.96 42.06 53,492 +0.10(+0.23%)
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.