US Financial Services Ishares ETF (NY: IYG )

185.81 USD -0.39 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 45.18 47.19 45.03 46.91 495,623 +1.63(+3.60%)
Dec 30, 2008 44.05 45.35 43.75 45.28 424,090 +1.63(+3.73%)
Dec 29, 2008 44.11 44.11 42.98 43.65 424,448 -0.51(-1.15%)
Dec 26, 2008 44.46 44.46 43.60 44.16 189,213 +0.01(+0.02%)
Dec 24, 2008 43.50 44.15 43.15 44.15 184,527 +0.92(+2.13%)
Dec 23, 2008 44.49 44.49 43.20 43.23 756,369 -1.69(-3.76%)
Dec 22, 2008 46.36 46.73 44.36 44.92 1,139,279 -1.27(-2.75%)
Dec 19, 2008 46.89 47.68 45.88 46.19 1,394,354 -0.46(-0.99%)
Dec 18, 2008 48.20 48.95 46.21 46.65 1,892,081 -1.22(-2.55%)
Dec 17, 2008 47.45 49.24 47.11 47.87 2,045,162 -0.49(-1.01%)
Dec 16, 2008 44.64 48.50 44.64 48.36 1,183,610 +4.36(+9.91%)
Dec 15, 2008 46.09 46.09 43.30 44.00 1,174,126 -1.88(-4.10%)
Dec 12, 2008 43.47 46.03 42.96 45.88 1,758,727 +0.57(+1.26%)
Dec 11, 2008 48.32 48.32 44.91 45.31 1,674,127 -3.92(-7.96%)
Dec 10, 2008 50.52 50.52 47.94 49.23 1,967,898 -0.64(-1.28%)
Dec 09, 2008 51.55 52.39 49.56 49.87 1,932,902 -2.36(-4.52%)
Dec 08, 2008 50.37 52.89 50.17 52.23 1,940,837 +3.37(+6.90%)
Dec 05, 2008 44.52 49.00 44.26 48.86 2,528,879 +3.24(+7.10%)
Dec 04, 2008 45.73 48.37 44.70 45.62 2,592,244 -0.78(-1.68%)
Dec 03, 2008 43.61 46.77 41.90 46.40 2,615,196 +2.88(+6.62%)
Dec 02, 2008 41.83 43.93 39.96 43.52 1,582,194 +2.57(+6.28%)
Dec 01, 2008 47.27 47.27 40.45 40.95 2,159,524 -7.90(-16.17%)
Nov 28, 2008 47.38 49.12 47.09 48.85 562,339 +1.38(+2.91%)
Nov 26, 2008 44.10 47.65 43.94 47.47 2,167,197 +2.16(+4.77%)
Nov 25, 2008 46.01 46.28 43.22 45.31 1,575,025 +1.82(+4.18%)
Nov 24, 2008 39.12 44.73 39.03 43.49 1,805,059 +6.17(+16.53%)
Nov 21, 2008 38.11 38.34 33.42 37.32 3,147,845 +0.36(+0.97%)
Nov 20, 2008 40.21 41.12 36.16 36.96 3,331,763 -3.87(-9.48%)
Nov 19, 2008 45.25 45.53 40.73 40.83 2,885,070 -5.03(-10.97%)
Nov 18, 2008 46.24 46.80 43.69 45.86 1,595,090 -0.20(-0.43%)
Nov 17, 2008 48.11 48.48 45.93 46.06 1,789,698 -2.44(-5.03%)
Nov 14, 2008 49.87 51.51 48.20 48.50 1,957,193 -2.76(-5.39%)
Nov 13, 2008 48.62 51.48 44.86 51.26 3,635,588 +2.96(+6.13%)
Nov 12, 2008 50.59 51.43 48.04 48.30 1,621,018 -3.42(-6.61%)
Nov 11, 2008 51.70 52.84 50.46 51.72 2,055,592 -1.00(-1.90%)
Nov 10, 2008 56.26 56.26 51.63 52.72 1,626,361 -1.81(-3.31%)
Nov 07, 2008 54.10 54.76 52.84 54.53 1,731,165 +0.61(+1.12%)
Nov 06, 2008 56.20 57.89 53.50 53.92 2,383,345 -3.53(-6.14%)
Nov 05, 2008 61.74 62.47 57.21 57.45 1,845,942 -5.63(-8.93%)
Nov 04, 2008 61.47 63.21 60.73 63.08 1,052,280 +3.18(+5.31%)
Nov 03, 2008 59.55 60.36 59.28 59.90 1,347,872 +0.08(+0.13%)
Oct 31, 2008 56.86 60.10 56.45 59.82 1,846,720 +2.77(+4.86%)
Oct 30, 2008 58.22 58.28 55.82 57.05 1,717,726 +1.45(+2.61%)
Oct 29, 2008 56.64 59.17 55.39 55.60 2,617,400 -1.74(-3.03%)
Oct 28, 2008 53.58 57.35 50.06 57.34 1,636,920 +6.06(+11.82%)
Oct 27, 2008 52.00 54.45 51.27 51.28 1,798,118 -1.51(-2.86%)
Oct 24, 2008 52.38 54.37 50.01 52.79 2,765,875 -2.72(-4.90%)
Oct 23, 2008 55.63 56.81 52.34 55.51 3,217,515 -0.64(-1.14%)
Oct 22, 2008 58.30 59.24 54.27 56.15 2,022,285 -3.76(-6.28%)
Oct 21, 2008 59.94 61.79 59.57 59.91 1,621,047 -0.87(-1.43%)
Oct 20, 2008 60.68 60.94 58.54 60.78 2,372,711 +1.20(+2.01%)
Oct 17, 2008 59.14 62.78 59.14 59.58 2,821,368 -1.72(-2.81%)
Oct 16, 2008 61.25 61.60 56.05 61.30 3,784,877 +1.64(+2.75%)
Oct 15, 2008 62.00 63.94 59.39 59.66 2,084,112 -5.51(-8.45%)
Oct 14, 2008 66.99 70.80 63.08 65.17 3,794,667 +3.71(+6.04%)
Oct 13, 2008 60.60 62.79 56.23 61.46 1,711,336 +5.96(+10.74%)
Oct 10, 2008 47.69 56.59 46.87 55.50 4,226,024 +2.79(+5.29%)
Oct 09, 2008 62.33 62.33 52.10 52.71 1,513,470 -6.48(-10.95%)
Oct 08, 2008 57.31 62.99 57.04 59.19 1,650,604 -1.57(-2.58%)
Oct 07, 2008 69.00 71.00 60.66 60.76 1,012,776 -8.31(-12.03%)
Oct 06, 2008 66.51 69.43 64.36 69.07 1,040,128 -1.96(-2.76%)
Oct 03, 2008 75.97 77.35 70.75 71.03 1,512,641 -3.03(-4.09%)
Oct 02, 2008 76.26 76.81 73.49 74.06 1,069,234 -2.49(-3.25%)
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.