US Financial Services Ishares ETF (NY: IYG )

159.79 -0.56 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 44.98 44.89 44.89 44.89 166,181 -0.04(-0.08%)
Dec 30, 2009 44.70 44.94 44.68 44.93 81,775 +0.01(+0.02%)
Dec 29, 2009 45.04 45.13 44.88 44.92 118,096 -0.09(-0.20%)
Dec 28, 2009 45.13 45.29 44.67 45.01 150,147 -0.13(-0.30%)
Dec 24, 2009 44.91 45.16 44.91 45.14 58,955 +0.28(+0.63%)
Dec 23, 2009 45.18 45.21 44.79 44.86 170,828 -0.32(-0.70%)
Dec 22, 2009 45.09 45.29 44.98 45.18 291,250 +0.03(+0.07%)
Dec 21, 2009 44.73 45.15 44.73 45.14 476,124 +0.64(+1.43%)
Dec 18, 2009 44.09 44.59 43.91 44.51 491,143 +0.72(+1.64%)
Dec 17, 2009 44.07 44.22 43.72 43.79 365,438 -0.75(-1.69%)
Dec 16, 2009 44.45 44.75 44.35 44.54 335,180 +0.26(+0.59%)
Dec 15, 2009 44.73 44.80 44.12 44.28 273,480 -0.69(-1.54%)
Dec 14, 2009 44.77 45.01 44.75 44.98 192,778 +0.23(+0.50%)
Dec 11, 2009 44.49 44.76 44.41 44.75 179,494 +0.31(+0.70%)
Dec 10, 2009 44.68 44.93 44.33 44.44 383,035 -0.13(-0.30%)
Dec 09, 2009 44.42 44.82 44.17 44.58 524,958 +0.16(+0.36%)
Dec 08, 2009 44.51 44.75 44.28 44.42 700,133 -0.38(-0.86%)
Dec 07, 2009 45.34 45.56 44.65 44.80 773,647 -0.60(-1.33%)
Dec 04, 2009 45.51 45.64 44.76 45.40 1,658,270 +0.66(+1.48%)
Dec 03, 2009 45.97 46.41 44.60 44.74 1,194,701 -0.89(-1.94%)
Dec 02, 2009 45.63 45.87 45.39 45.63 792,335 -0.13(-0.29%)
Dec 01, 2009 46.10 46.20 45.48 45.76 1,042,957 +0.01(+0.02%)
Nov 30, 2009 44.73 45.83 44.73 45.75 1,324,844 +1.20(+2.70%)
Nov 27, 2009 44.36 45.25 44.31 44.55 1,008,244 -1.20(-2.61%)
Nov 25, 2009 46.08 46.15 45.64 45.75 589,747 -0.16(-0.35%)
Nov 24, 2009 46.11 46.11 45.59 45.90 1,189,599 -0.30(-0.65%)
Nov 23, 2009 46.07 46.49 46.00 46.20 709,460 +0.61(+1.34%)
Nov 20, 2009 45.46 45.86 45.39 45.59 731,266 -0.25(-0.55%)
Nov 19, 2009 46.33 46.38 45.67 45.85 782,343 -0.79(-1.70%)
Nov 18, 2009 46.37 46.71 46.19 46.64 839,312 +0.33(+0.72%)
Nov 17, 2009 46.08 46.33 45.85 46.31 606,912 +0.15(+0.33%)
Nov 16, 2009 46.15 46.67 45.91 46.15 786,148 +0.46(+1.01%)
Nov 13, 2009 45.83 45.99 45.34 45.70 998,913 -0.23(-0.51%)
Nov 12, 2009 46.52 46.97 45.78 45.93 1,102,107 -0.75(-1.61%)
Nov 11, 2009 46.56 47.26 46.42 46.68 1,737,314 +0.55(+1.20%)
Nov 10, 2009 46.17 46.51 45.75 46.13 1,198,754 -0.15(-0.32%)
Nov 09, 2009 45.30 46.37 45.15 46.28 1,278,060 +1.45(+3.23%)
Nov 06, 2009 44.30 44.98 44.14 44.83 1,630,076 -0.15(-0.33%)
Nov 05, 2009 44.13 45.04 43.90 44.98 1,252,820 +1.20(+2.75%)
Nov 04, 2009 44.96 45.07 43.71 43.78 1,995,889 -0.51(-1.15%)
Nov 03, 2009 43.60 44.44 43.36 44.29 1,318,855 +0.04(+0.09%)
Nov 02, 2009 44.16 44.93 43.05 44.25 1,749,806 +0.34(+0.78%)
Oct 30, 2009 45.74 45.74 43.70 43.91 2,061,342 -2.12(-4.61%)
Oct 29, 2009 45.13 46.06 44.72 46.03 1,511,139 +1.60(+3.59%)
Oct 28, 2009 45.55 45.66 44.30 44.43 1,759,842 -1.28(-2.80%)
Oct 27, 2009 45.85 46.10 45.35 45.71 1,826,287 -0.20(-0.44%)
Oct 26, 2009 47.17 47.21 45.63 45.91 1,584,313 -1.25(-2.66%)
Oct 23, 2009 47.30 47.37 46.83 47.17 1,728,372 -0.51(-1.07%)
Oct 22, 2009 46.66 47.78 46.52 47.68 1,868,987 +1.11(+2.39%)
Oct 21, 2009 47.37 48.09 46.51 46.56 1,076,478 -0.94(-1.99%)
Oct 20, 2009 47.61 47.68 47.38 47.51 707,963 -0.16(-0.33%)
Oct 19, 2009 47.72 47.91 47.24 47.67 747,682 +0.00(+0.00%)
Oct 16, 2009 47.92 48.02 47.58 47.67 1,033,992 -1.11(-2.28%)
Oct 15, 2009 48.58 48.80 48.31 48.78 754,183 -0.45(-0.92%)
Oct 14, 2009 48.55 49.29 48.33 49.23 1,189,455 +1.52(+3.19%)
Oct 13, 2009 47.77 47.89 47.14 47.71 981,112 -0.30(-0.63%)
Oct 12, 2009 47.66 48.05 47.57 48.01 493,661 +0.46(+0.97%)
Oct 09, 2009 47.04 47.58 46.94 47.55 856,592 +0.44(+0.94%)
Oct 08, 2009 47.40 47.61 46.95 47.11 795,831 +0.08(+0.18%)
Oct 07, 2009 46.31 47.08 46.18 47.02 1,348,712 +0.60(+1.30%)
Oct 06, 2009 46.39 46.86 45.85 46.42 1,094,480 +0.53(+1.17%)
Oct 05, 2009 44.97 45.96 44.97 45.89 983,946 +1.41(+3.18%)
Oct 02, 2009 43.76 44.92 43.62 44.47 1,035,822 -0.06(-0.13%)
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.