Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.65 44.07 43.08 43.18 392,121 -0.32(-0.73%)
Jan 28, 2010 44.03 44.06 42.89 43.50 607,037 -0.12(-0.28%)
Jan 27, 2010 42.56 43.76 42.50 43.62 758,934 +1.08(+2.54%)
Jan 26, 2010 43.09 43.70 42.47 42.54 509,291 -0.87(-2.00%)
Jan 25, 2010 43.76 43.94 42.97 43.41 248,419 +0.24(+0.55%)
Jan 22, 2010 44.51 44.79 43.02 43.17 330,396 -1.54(-3.45%)
Jan 21, 2010 45.88 46.19 44.50 44.72 573,722 -1.17(-2.55%)
Jan 20, 2010 45.57 46.22 45.41 45.88 343,165 +0.06(+0.14%)
Jan 19, 2010 45.20 45.92 44.93 45.82 266,105 +0.35(+0.77%)
Jan 15, 2010 45.97 45.47 45.47 45.47 593,649 -0.88(-1.89%)
Jan 14, 2010 45.94 46.51 45.88 46.35 428,627 +0.37(+0.81%)
Jan 13, 2010 45.58 46.21 45.18 45.97 279,485 +0.46(+1.02%)
Jan 12, 2010 45.80 45.98 45.23 45.51 382,045 -0.71(-1.55%)
Jan 11, 2010 46.65 46.73 46.05 46.23 199,351 -0.11(-0.23%)
Jan 08, 2010 46.23 46.55 45.95 46.33 397,306 -0.11(-0.23%)
Jan 07, 2010 45.57 46.77 45.45 46.44 535,298 +0.97(+2.14%)
Jan 06, 2010 45.19 45.63 45.04 45.46 428,881 +0.16(+0.36%)
Jan 05, 2010 44.56 45.33 44.47 45.30 294,622 +0.73(+1.64%)
Jan 04, 2010 43.85 44.66 43.85 44.57 200,806 +0.94(+2.16%)
Dec 31, 2009 43.72 43.63 43.63 43.63 171,003 -0.03(-0.08%)
Dec 30, 2009 43.44 43.67 43.42 43.66 84,148 +0.01(+0.02%)
Dec 29, 2009 43.77 43.86 43.62 43.65 121,523 -0.09(-0.20%)
Dec 28, 2009 43.86 44.02 43.41 43.74 154,503 -0.13(-0.30%)
Dec 24, 2009 43.64 43.89 43.64 43.87 60,666 +0.28(+0.63%)
Dec 23, 2009 43.90 43.94 43.53 43.59 175,785 -0.31(-0.70%)
Dec 22, 2009 43.82 44.01 43.72 43.90 299,701 +0.03(+0.07%)
Dec 21, 2009 43.47 43.88 43.47 43.87 489,940 +0.62(+1.43%)
Dec 18, 2009 42.85 43.33 42.68 43.25 505,394 +0.70(+1.64%)
Dec 17, 2009 42.83 42.98 42.49 42.55 376,042 -0.73(-1.69%)
Dec 16, 2009 43.20 43.49 43.10 43.29 344,906 +0.25(+0.59%)
Dec 15, 2009 43.47 43.54 42.88 43.03 281,415 -0.67(-1.54%)
Dec 14, 2009 43.50 43.74 43.49 43.71 198,372 +0.22(+0.50%)
Dec 11, 2009 43.24 43.50 43.16 43.49 184,703 +0.30(+0.70%)
Dec 10, 2009 43.42 43.67 43.08 43.19 394,150 -0.13(-0.30%)
Dec 09, 2009 43.16 43.55 42.92 43.32 540,191 +0.15(+0.36%)
Dec 08, 2009 43.25 43.49 43.03 43.16 720,449 -0.37(-0.86%)
Dec 07, 2009 44.07 44.28 43.39 43.54 796,096 -0.58(-1.33%)
Dec 04, 2009 44.23 44.36 43.50 44.12 1,706,389 +0.64(+1.48%)
Dec 03, 2009 44.67 45.10 43.34 43.48 1,229,368 -0.86(-1.94%)
Dec 02, 2009 44.34 44.58 44.11 44.34 815,327 -0.13(-0.29%)
Dec 01, 2009 44.80 44.89 44.20 44.47 1,073,221 +0.01(+0.02%)
Nov 30, 2009 43.47 44.54 43.47 44.46 1,363,288 +1.17(+2.70%)
Nov 27, 2009 43.11 43.98 43.06 43.29 1,037,501 -1.16(-2.61%)
Nov 25, 2009 44.78 44.85 44.36 44.46 606,860 -0.15(-0.35%)
Nov 24, 2009 44.81 44.81 44.31 44.61 1,224,119 -0.29(-0.65%)
Nov 23, 2009 44.77 45.18 44.70 44.90 730,046 +0.59(+1.34%)
Nov 20, 2009 44.18 44.57 44.11 44.31 752,485 -0.24(-0.55%)
Nov 19, 2009 45.02 45.07 44.38 44.55 805,044 -0.77(-1.70%)
Nov 18, 2009 45.06 45.39 44.89 45.32 863,667 +0.32(+0.72%)
Nov 17, 2009 44.78 45.02 44.55 45.00 624,523 +0.15(+0.33%)
Nov 16, 2009 44.85 45.36 44.62 44.85 808,960 +0.45(+1.01%)
Nov 13, 2009 44.54 44.69 44.07 44.41 1,027,899 -0.23(-0.51%)
Nov 12, 2009 45.21 45.64 44.49 44.63 1,134,087 -0.73(-1.61%)
Nov 11, 2009 45.25 45.93 45.11 45.37 1,787,726 +0.54(+1.20%)
Nov 10, 2009 44.87 45.20 44.46 44.83 1,233,539 -0.15(-0.33%)
Nov 09, 2009 44.02 45.06 43.88 44.98 1,315,146 +1.41(+3.23%)
Nov 06, 2009 43.05 43.72 42.90 43.57 1,677,376 -0.15(-0.33%)
Nov 05, 2009 42.89 43.77 42.66 43.72 1,289,174 +1.17(+2.75%)
Nov 04, 2009 43.69 43.80 42.47 42.55 2,053,804 -0.50(-1.15%)
Nov 03, 2009 42.37 43.19 42.14 43.04 1,357,124 +0.04(+0.09%)
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.