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 28, 2013 60.54 60.54 59.99 60.24 105,330 -0.38(-0.63%)
Jun 27, 2013 60.32 60.76 60.16 60.62 51,281 +0.77(+1.29%)
Jun 26, 2013 59.83 60.28 59.52 59.84 100,036 +0.52(+0.88%)
Jun 25, 2013 58.77 59.61 58.75 59.32 270,859 +1.08(+1.86%)
Jun 24, 2013 58.50 58.73 57.75 58.24 116,101 -1.13(-1.90%)
Jun 21, 2013 59.87 59.90 58.64 59.36 105,077 -0.10(-0.17%)
Jun 20, 2013 59.98 60.22 59.24 59.46 198,822 -1.11(-1.83%)
Jun 19, 2013 61.10 61.29 60.55 60.57 171,965 -0.52(-0.85%)
Jun 18, 2013 61.16 61.29 60.74 61.09 88,207 +0.48(+0.79%)
Jun 17, 2013 60.49 60.94 60.37 60.61 444,446 +0.56(+0.93%)
Jun 14, 2013 60.96 60.96 59.92 60.06 49,411 -0.89(-1.45%)
Jun 13, 2013 59.90 60.98 59.75 60.94 186,967 +0.97(+1.62%)
Jun 12, 2013 60.98 61.03 59.84 59.97 52,853 -0.57(-0.94%)
Jun 11, 2013 60.92 61.15 60.47 60.54 80,777 -1.04(-1.69%)
Jun 10, 2013 61.71 61.88 61.25 61.58 247,246 +0.20(+0.33%)
Jun 07, 2013 60.84 61.43 60.54 61.38 157,801 +1.02(+1.68%)
Jun 06, 2013 59.55 60.37 59.16 60.36 227,232 +0.80(+1.34%)
Jun 05, 2013 60.64 60.69 59.38 59.56 249,371 -1.17(-1.92%)
Jun 04, 2013 61.36 61.64 60.45 60.73 227,624 -0.45(-0.73%)
Jun 03, 2013 61.32 62.21 60.08 61.18 461,069 +0.03(+0.05%)
May 31, 2013 62.13 62.19 61.14 61.14 365,071 -0.97(-1.56%)
May 30, 2013 61.19 62.34 61.17 62.11 580,277 +0.89(+1.46%)
May 29, 2013 60.74 61.48 60.71 61.22 64,433 +0.07(+0.12%)
May 28, 2013 61.13 61.52 60.86 61.14 77,401 +0.85(+1.41%)
May 24, 2013 59.75 60.31 59.69 60.29 22,210 +0.16(+0.27%)
May 23, 2013 59.42 60.41 59.36 60.13 72,969 -0.28(-0.46%)
May 22, 2013 61.23 62.04 60.30 60.41 112,155 -0.64(-1.05%)
May 21, 2013 60.89 61.21 60.84 61.05 29,084 +0.26(+0.43%)
May 20, 2013 60.52 61.09 60.52 60.79 51,954 +0.13(+0.22%)
May 17, 2013 60.05 60.68 59.91 60.66 56,406 +0.99(+1.66%)
May 16, 2013 59.82 60.20 59.55 59.66 77,218 -0.27(-0.45%)
May 15, 2013 59.11 60.11 59.11 59.93 52,706 +1.80(+3.09%)
May 13, 2013 57.93 58.26 57.78 58.14 13,486 +0.17(+0.29%)
May 10, 2013 57.64 57.97 57.64 57.97 23,414 +0.30(+0.52%)
May 09, 2013 58.12 58.17 57.61 57.67 20,044 -0.42(-0.72%)
May 08, 2013 57.51 58.18 57.46 58.09 36,201 +0.45(+0.77%)
May 07, 2013 57.41 57.75 57.09 57.64 24,081 +0.49(+0.85%)
May 06, 2013 56.55 57.21 56.55 57.15 134,255 +0.59(+1.04%)
May 03, 2013 56.45 56.71 55.94 56.57 209,467 +0.62(+1.11%)
May 02, 2013 55.62 56.02 55.49 55.94 38,464 +0.52(+0.94%)
May 01, 2013 55.88 55.94 55.38 55.42 108,153 -0.81(-1.43%)
Apr 30, 2013 56.14 56.25 55.94 56.23 43,892 +0.20(+0.36%)
Apr 29, 2013 56.00 56.13 55.98 56.03 26,469 +0.19(+0.35%)
Apr 26, 2013 55.86 55.89 55.60 55.83 28,925 -0.11(-0.20%)
Apr 25, 2013 55.83 56.30 55.83 55.94 46,564 +0.34(+0.60%)
Apr 24, 2013 55.37 55.74 55.37 55.61 11,847 +0.39(+0.71%)
Apr 23, 2013 54.65 55.25 54.62 55.21 62,941 +0.97(+1.80%)
Apr 22, 2013 54.21 54.35 53.75 54.24 42,602 +0.04(+0.08%)
Apr 19, 2013 53.86 54.20 53.63 54.20 33,719 +0.72(+1.35%)
Apr 18, 2013 54.00 54.00 53.30 53.47 170,953 -0.55(-1.01%)
Apr 17, 2013 54.59 54.69 53.58 54.02 76,362 -1.11(-2.01%)
Apr 16, 2013 54.90 55.16 54.48 55.13 43,778 +0.69(+1.27%)
Apr 15, 2013 55.66 55.81 54.42 54.44 118,008 -1.23(-2.20%)
Apr 12, 2013 55.54 55.79 55.39 55.67 60,781 -0.37(-0.66%)
Apr 11, 2013 55.92 56.34 55.75 56.04 50,208 +0.08(+0.13%)
Apr 10, 2013 55.36 56.07 55.36 55.96 39,203 +0.73(+1.32%)
Apr 09, 2013 55.09 55.52 54.98 55.23 85,411 +0.25(+0.46%)
Apr 08, 2013 54.39 54.98 54.21 54.98 62,351 +0.46(+0.85%)
Apr 05, 2013 53.84 54.55 53.70 54.52 44,261 -0.14(-0.26%)
Apr 04, 2013 54.21 54.67 54.17 54.66 135,288 +0.46(+0.85%)
Apr 03, 2013 55.38 55.38 53.98 54.20 1,227,026 -1.11(-2.00%)
Apr 02, 2013 55.13 55.43 55.13 55.31 39,740 +0.17(+0.30%)
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.