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, 2010 40.92 41.48 40.36 40.46 253,875 -0.55(-1.35%)
Jun 29, 2010 42.00 42.13 40.74 41.01 249,691 -2.14(-4.96%)
Jun 25, 2010 43.15 43.35 42.27 43.15 301,626 +1.09(+2.59%)
Jun 24, 2010 42.67 42.67 41.96 42.06 315,241 -0.92(-2.14%)
Jun 23, 2010 43.19 43.41 42.75 42.98 239,333 -0.22(-0.51%)
Jun 22, 2010 43.80 44.15 43.15 43.20 161,696 -0.63(-1.45%)
Jun 21, 2010 44.36 44.38 43.68 43.84 223,890 +0.01(+0.02%)
Jun 18, 2010 43.83 43.89 43.50 43.83 119,060 +0.23(+0.52%)
Jun 17, 2010 43.98 43.98 43.16 43.60 337,512 -0.21(-0.48%)
Jun 16, 2010 43.30 44.02 43.30 43.81 484,999 +0.17(+0.39%)
Jun 15, 2010 42.93 43.71 42.72 43.64 501,345 +1.01(+2.36%)
Jun 14, 2010 43.24 43.44 42.60 42.63 184,094 -0.45(-1.04%)
Jun 11, 2010 42.60 43.18 42.48 43.08 198,746 +0.09(+0.21%)
Jun 10, 2010 42.32 43.06 42.09 42.99 357,877 +1.32(+3.16%)
Jun 09, 2010 42.38 42.64 41.53 41.67 345,506 -0.45(-1.06%)
Jun 08, 2010 41.64 42.18 40.97 42.12 538,154 +0.67(+1.63%)
Jun 07, 2010 42.50 42.75 41.37 41.45 504,867 -0.94(-2.22%)
Jun 04, 2010 42.39 43.41 42.20 42.39 364,550 -1.63(-3.69%)
Jun 03, 2010 44.45 44.51 43.59 44.02 231,703 -0.18(-0.40%)
Jun 02, 2010 43.46 44.23 43.03 44.19 405,703 +1.21(+2.82%)
Jun 01, 2010 43.47 44.16 42.93 42.98 781,935 -0.92(-2.09%)
May 28, 2010 43.90 44.75 43.77 43.90 564,559 -0.96(-2.14%)
May 27, 2010 44.01 44.90 43.84 44.86 478,054 +1.72(+3.98%)
May 26, 2010 43.97 44.23 42.95 43.15 783,508 -0.28(-0.64%)
May 25, 2010 41.82 43.45 41.46 43.42 893,272 +0.33(+0.75%)
May 24, 2010 44.21 44.45 43.07 43.10 928,816 -1.25(-2.82%)
May 21, 2010 41.97 44.57 41.93 44.35 1,526,365 +1.67(+3.90%)
May 20, 2010 43.15 44.02 42.68 42.68 1,017,406 -2.06(-4.61%)
May 19, 2010 43.98 45.17 43.98 44.75 1,594,729 +0.18(+0.40%)
May 18, 2010 46.46 46.62 44.21 44.57 1,132,889 -1.46(-3.18%)
May 17, 2010 46.25 46.53 45.00 46.03 793,396 -0.09(-0.19%)
May 14, 2010 46.12 47.06 45.69 46.12 362,413 -1.42(-2.99%)
May 13, 2010 48.12 48.43 47.54 47.54 249,603 -0.79(-1.63%)
May 12, 2010 47.97 48.37 47.76 48.33 335,584 +0.60(+1.26%)
May 11, 2010 48.25 48.56 47.62 47.73 632,689 -0.32(-0.66%)
May 10, 2010 47.83 48.05 47.24 48.05 530,940 +2.50(+5.48%)
May 07, 2010 45.91 46.93 44.97 45.55 1,545,082 +4.39(+10.66%)
May 06, 2010 48.04 48.56 32.51 41.16 1,579,660 -7.12(-14.75%)
May 05, 2010 48.27 49.07 47.80 48.28 249,024 -0.30(-0.62%)
May 04, 2010 49.18 49.48 48.35 48.58 371,464 -1.34(-2.69%)
May 03, 2010 49.47 50.03 49.30 49.92 236,737 +0.84(+1.71%)
Apr 30, 2010 50.03 50.20 49.04 49.09 467,965 -1.22(-2.42%)
Apr 29, 2010 49.84 50.60 49.71 50.31 301,704 +1.05(+2.13%)
Apr 28, 2010 49.19 49.57 48.80 49.26 425,761 +0.65(+1.34%)
Apr 27, 2010 49.58 50.25 48.50 48.61 773,834 -1.54(-3.06%)
Apr 26, 2010 51.06 51.06 49.97 50.14 322,233 -1.03(-2.02%)
Apr 23, 2010 51.11 51.42 50.93 51.18 364,362 +0.07(+0.14%)
Apr 22, 2010 50.31 51.23 50.07 51.10 371,890 +0.33(+0.66%)
Apr 21, 2010 51.01 51.66 50.22 50.77 429,350 -0.24(-0.46%)
Apr 20, 2010 50.80 51.05 50.51 51.01 287,417 +0.66(+1.31%)
Apr 19, 2010 49.53 50.62 49.35 50.35 334,543 +0.41(+0.83%)
Apr 16, 2010 51.79 51.86 49.03 49.93 1,195,128 -2.07(-3.99%)
Apr 15, 2010 52.15 52.46 51.81 52.01 327,726 -0.06(-0.11%)
Apr 14, 2010 51.18 52.09 51.16 52.06 300,278 +1.54(+3.06%)
Apr 13, 2010 50.56 50.61 50.28 50.52 179,254 -0.12(-0.24%)
Apr 12, 2010 50.51 50.82 50.46 50.64 151,730 +0.34(+0.68%)
Apr 09, 2010 50.36 50.49 50.03 50.30 202,838 +0.18(+0.36%)
Apr 08, 2010 49.50 50.31 49.26 50.12 189,531 +0.50(+1.02%)
Apr 07, 2010 49.81 50.13 49.37 49.62 208,387 -0.13(-0.26%)
Apr 06, 2010 49.09 49.87 49.00 49.75 226,885 +0.64(+1.31%)
Apr 05, 2010 48.90 49.14 48.75 49.10 198,752 +0.50(+1.02%)
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.