US Financial Services Ishares ETF (NY: IYG )

165.40 -2.50 (-1.49%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.89 55.26 54.75 54.85 75,648 -0.13(-0.24%)
Feb 27, 2013 54.11 55.08 54.04 54.98 38,867 +0.89(+1.64%)
Feb 26, 2013 54.05 54.32 53.61 54.09 76,939 +0.21(+0.38%)
Feb 25, 2013 55.71 55.71 53.89 53.89 35,803 -1.47(-2.66%)
Feb 22, 2013 55.08 55.36 54.96 55.36 24,079 +0.62(+1.13%)
Feb 21, 2013 55.08 55.08 54.56 54.74 43,072 -0.52(-0.94%)
Feb 20, 2013 56.14 56.18 55.23 55.26 79,546 -0.93(-1.66%)
Feb 19, 2013 55.85 56.28 55.85 56.19 41,534 +0.40(+0.71%)
Feb 15, 2013 56.18 56.18 55.62 55.79 41,125 -0.25(-0.45%)
Feb 14, 2013 55.56 56.09 55.56 56.04 41,574 +0.31(+0.56%)
Feb 13, 2013 56.11 56.11 55.61 55.73 30,319 -0.23(-0.42%)
Feb 12, 2013 55.48 56.06 55.48 55.96 60,316 +0.58(+1.04%)
Feb 11, 2013 55.30 55.55 55.14 55.39 99,363 +0.10(+0.19%)
Feb 08, 2013 55.23 55.35 55.14 55.28 54,825 +0.15(+0.27%)
Feb 07, 2013 55.34 55.45 54.70 55.14 104,255 -0.21(-0.37%)
Feb 06, 2013 54.91 55.34 54.85 55.34 47,843 +0.99(+1.82%)
Feb 04, 2013 54.62 54.73 54.32 54.35 57,418 -0.67(-1.22%)
Feb 01, 2013 54.56 55.09 54.52 55.02 57,023 +0.82(+1.51%)
Jan 31, 2013 54.24 54.33 54.03 54.21 66,185 -0.01(-0.02%)
Jan 30, 2013 54.27 54.41 54.07 54.21 86,318 -0.15(-0.27%)
Jan 29, 2013 53.94 54.40 53.94 54.36 656,512 +0.24(+0.45%)
Jan 28, 2013 54.40 54.40 53.91 54.12 59,393 -0.27(-0.50%)
Jan 25, 2013 54.47 54.47 54.11 54.39 44,418 +0.23(+0.42%)
Jan 24, 2013 53.97 54.50 53.97 54.16 37,742 +0.29(+0.54%)
Jan 23, 2013 53.99 54.03 53.72 53.87 184,982 -0.12(-0.22%)
Jan 22, 2013 53.57 54.00 53.50 53.99 309,574 +0.34(+0.63%)
Jan 18, 2013 53.55 53.68 53.27 53.65 35,396 -0.03(-0.05%)
Jan 17, 2013 53.77 53.82 53.51 53.68 136,063 -0.11(-0.21%)
Jan 16, 2013 53.57 53.85 53.41 53.79 63,665 +0.12(+0.22%)
Jan 15, 2013 53.15 53.72 53.14 53.67 36,926 +0.27(+0.50%)
Jan 14, 2013 53.64 53.64 53.13 53.40 38,644 -0.26(-0.48%)
Jan 11, 2013 53.65 53.66 53.27 53.66 48,024 -0.17(-0.32%)
Jan 10, 2013 53.68 53.86 53.31 53.83 129,547 +0.70(+1.31%)
Jan 09, 2013 53.37 53.69 52.99 53.14 54,020 -0.12(-0.23%)
Jan 08, 2013 53.30 53.30 52.94 53.26 37,641 -0.15(-0.27%)
Jan 07, 2013 53.45 53.45 53.08 53.40 72,639 -0.10(-0.19%)
Jan 04, 2013 52.62 53.53 52.61 53.51 78,143 +0.91(+1.74%)
Jan 03, 2013 52.62 52.78 52.50 52.59 51,607 -0.10(-0.20%)
Jan 02, 2013 52.51 52.70 52.31 52.70 124,656 +1.55(+3.03%)
Dec 31, 2012 50.34 51.18 50.34 51.14 80,890 +0.69(+1.37%)
Dec 28, 2012 50.39 50.84 50.39 50.45 38,524 -0.44(-0.86%)
Dec 27, 2012 51.15 51.16 50.15 50.89 66,618 -0.13(-0.25%)
Dec 26, 2012 51.15 51.27 50.88 51.02 152,298 -0.09(-0.19%)
Dec 24, 2012 51.09 51.24 51.01 51.12 29,448 -0.08(-0.15%)
Dec 21, 2012 50.91 51.33 50.88 51.19 186,031 -0.61(-1.18%)
Dec 20, 2012 51.13 51.81 51.13 51.81 36,159 +0.77(+1.50%)
Dec 19, 2012 51.46 51.52 51.02 51.04 64,700 -0.36(-0.70%)
Dec 18, 2012 50.86 51.43 50.65 51.40 98,047 +0.84(+1.66%)
Dec 17, 2012 49.49 50.56 49.49 50.56 151,973 +1.25(+2.54%)
Dec 14, 2012 49.43 49.46 49.28 49.30 22,034 -0.14(-0.28%)
Dec 13, 2012 49.59 49.70 49.33 49.44 42,476 -0.18(-0.36%)
Dec 12, 2012 49.67 50.07 49.58 49.62 147,843 +0.15(+0.29%)
Dec 11, 2012 49.37 49.78 49.31 49.48 140,417 +0.30(+0.61%)
Dec 10, 2012 49.18 49.37 49.03 49.18 113,514 -0.15(-0.31%)
Dec 07, 2012 49.20 49.33 49.05 49.33 40,931 +0.45(+0.91%)
Dec 06, 2012 48.72 48.90 48.58 48.88 84,373 +0.20(+0.41%)
Dec 05, 2012 48.27 48.97 48.24 48.69 46,412 +0.66(+1.38%)
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.