US Financial Services Ishares ETF (NY: IYG )

160.35 +0.65 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 45.22 45.70 45.04 45.51 130,821 +0.32(+0.70%)
Feb 25, 2010 44.73 45.19 44.49 45.19 293,977 -0.19(-0.42%)
Feb 24, 2010 44.68 45.52 44.68 45.39 300,223 +0.75(+1.69%)
Feb 23, 2010 45.34 45.66 44.52 44.63 398,235 -0.80(-1.77%)
Feb 22, 2010 45.02 45.80 45.02 45.44 242,654 +0.56(+1.25%)
Feb 19, 2010 44.39 45.08 44.39 44.88 211,885 +0.20(+0.45%)
Feb 18, 2010 44.40 44.88 44.35 44.68 225,550 +0.15(+0.34%)
Feb 17, 2010 44.77 44.77 44.32 44.52 225,746 +0.14(+0.32%)
Feb 16, 2010 43.83 44.51 43.55 44.38 393,110 +0.91(+2.10%)
Feb 12, 2010 42.97 43.47 43.47 43.47 453,200 +0.04(+0.10%)
Feb 11, 2010 43.55 43.70 43.04 43.43 215,098 +0.04(+0.10%)
Feb 10, 2010 42.90 43.85 42.90 43.39 404,155 +0.44(+1.03%)
Feb 09, 2010 43.18 43.34 42.47 42.95 567,004 +0.38(+0.88%)
Feb 08, 2010 43.38 43.46 42.56 42.57 469,326 -0.82(-1.89%)
Feb 05, 2010 42.94 43.53 42.04 43.39 1,054,183 +0.45(+1.05%)
Feb 04, 2010 44.46 44.46 42.90 42.94 643,029 -1.85(-4.12%)
Feb 03, 2010 45.21 45.46 44.73 44.78 237,103 -0.56(-1.24%)
Feb 02, 2010 45.17 45.51 44.98 45.34 411,184 +0.28(+0.63%)
Feb 01, 2010 44.66 45.15 44.65 45.06 540,127 +0.63(+1.41%)
Jan 29, 2010 44.92 45.34 44.33 44.43 381,063 -0.33(-0.73%)
Jan 28, 2010 45.31 45.34 44.13 44.76 589,919 -0.13(-0.28%)
Jan 27, 2010 43.80 45.03 43.73 44.88 737,532 +1.11(+2.54%)
Jan 26, 2010 44.34 44.97 43.70 43.77 494,929 -0.89(-2.00%)
Jan 25, 2010 45.03 45.21 44.22 44.67 241,413 +0.24(+0.55%)
Jan 22, 2010 45.80 46.09 44.27 44.42 321,079 -1.59(-3.45%)
Jan 21, 2010 47.21 47.53 45.80 46.01 557,543 -1.20(-2.55%)
Jan 20, 2010 46.89 47.56 46.72 47.22 333,488 +0.07(+0.14%)
Jan 19, 2010 46.51 47.25 46.23 47.15 258,601 +0.36(+0.77%)
Jan 15, 2010 47.31 46.79 46.79 46.79 576,908 -0.90(-1.89%)
Jan 14, 2010 47.27 47.86 47.21 47.69 416,540 +0.38(+0.81%)
Jan 13, 2010 46.91 47.55 46.49 47.31 271,604 +0.48(+1.02%)
Jan 12, 2010 47.12 47.32 46.54 46.83 371,272 -0.74(-1.55%)
Jan 11, 2010 48.00 48.09 47.38 47.57 193,729 -0.11(-0.23%)
Jan 08, 2010 47.57 47.90 47.28 47.68 386,103 -0.11(-0.23%)
Jan 07, 2010 46.89 48.12 46.76 47.78 520,203 +1.00(+2.14%)
Jan 06, 2010 46.51 46.96 46.35 46.78 416,787 +0.17(+0.36%)
Jan 05, 2010 45.85 46.65 45.76 46.61 286,314 +0.75(+1.64%)
Jan 04, 2010 45.12 45.95 45.12 45.86 195,144 +0.97(+2.16%)
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%)
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.