US Financial Services Ishares ETF (NY: IYG )

167.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 45.25 45.49 44.81 44.81 66,146 -0.32(-0.72%)
Feb 28, 2012 44.93 45.19 44.76 45.13 17,491 +0.25(+0.57%)
Feb 27, 2012 43.94 44.94 43.86 44.88 12,894 +0.58(+1.30%)
Feb 24, 2012 44.60 44.60 44.25 44.30 22,702 -0.18(-0.40%)
Feb 23, 2012 44.20 44.54 43.90 44.48 42,458 +0.33(+0.75%)
Feb 22, 2012 44.53 44.53 44.14 44.15 18,822 -0.48(-1.07%)
Feb 21, 2012 44.69 44.98 44.51 44.62 27,247 +0.02(+0.04%)
Feb 17, 2012 44.49 44.67 44.38 44.60 41,097 +0.33(+0.75%)
Feb 16, 2012 43.53 44.35 43.33 44.27 78,952 +0.71(+1.62%)
Feb 15, 2012 43.99 44.23 43.49 43.57 49,053 -0.27(-0.62%)
Feb 14, 2012 43.98 43.98 43.44 43.84 50,922 -0.42(-0.94%)
Feb 13, 2012 44.41 44.41 44.14 44.26 40,967 +0.37(+0.83%)
Feb 10, 2012 43.81 43.98 43.67 43.89 35,448 -0.43(-0.98%)
Feb 09, 2012 44.58 44.73 44.10 44.32 36,915 +0.02(+0.04%)
Feb 08, 2012 43.98 44.33 43.94 44.31 27,045 +0.36(+0.81%)
Feb 07, 2012 43.76 44.06 43.65 43.95 74,722 -0.06(-0.13%)
Feb 06, 2012 43.96 44.01 43.72 44.01 60,904 -0.16(-0.37%)
Feb 03, 2012 43.60 44.17 43.60 44.17 85,716 +1.33(+3.11%)
Feb 02, 2012 42.61 43.08 42.49 42.84 70,428 +0.41(+0.96%)
Feb 01, 2012 42.18 42.77 42.18 42.43 89,212 +0.72(+1.73%)
Jan 31, 2012 41.83 41.83 41.42 41.71 55,182 +0.20(+0.47%)
Jan 30, 2012 41.45 41.62 41.21 41.51 45,245 -0.52(-1.23%)
Jan 27, 2012 41.49 42.06 41.43 42.03 74,020 +0.28(+0.67%)
Jan 26, 2012 42.45 42.64 41.54 41.75 81,946 -0.50(-1.19%)
Jan 25, 2012 41.92 42.33 41.89 42.25 64,899 +0.08(+0.18%)
Jan 24, 2012 41.81 42.30 41.58 42.17 37,504 -0.08(-0.20%)
Jan 23, 2012 42.05 42.55 42.02 42.26 33,401 +0.16(+0.38%)
Jan 20, 2012 41.70 42.11 41.57 42.10 47,883 +0.24(+0.57%)
Jan 19, 2012 41.86 42.15 41.74 41.86 40,741 +0.26(+0.63%)
Jan 18, 2012 40.76 41.61 40.57 41.60 56,023 +0.71(+1.72%)
Jan 17, 2012 41.40 41.72 40.78 40.89 89,992 -0.48(-1.15%)
Jan 13, 2012 40.91 41.38 40.77 41.37 60,456 -0.40(-0.96%)
Jan 12, 2012 41.67 41.78 41.11 41.77 153,800 +0.33(+0.80%)
Jan 11, 2012 40.90 41.50 40.69 41.44 42,039 +0.29(+0.70%)
Jan 10, 2012 40.97 41.22 40.87 41.15 92,805 +0.82(+2.02%)
Jan 09, 2012 40.23 40.49 40.08 40.33 37,429 +0.32(+0.81%)
Jan 06, 2012 40.19 40.22 39.73 40.01 42,101 -0.31(-0.78%)
Jan 05, 2012 39.34 40.55 39.09 40.32 53,967 +0.68(+1.71%)
Jan 04, 2012 39.46 39.76 39.06 39.64 51,436 +1.18(+3.07%)
Dec 30, 2011 38.67 38.67 38.46 38.46 112,766 -0.21(-0.55%)
Dec 29, 2011 38.27 38.75 38.12 38.67 39,159 +0.64(+1.68%)
Dec 28, 2011 38.76 38.76 38.01 38.04 38,587 -0.66(-1.71%)
Dec 27, 2011 38.92 39.05 38.70 38.70 35,941 -0.35(-0.89%)
Dec 23, 2011 38.76 39.05 38.61 39.05 189,987 +1.17(+3.09%)
Dec 21, 2011 37.73 37.95 37.30 37.88 39,109 +0.21(+0.56%)
Dec 20, 2011 36.91 37.84 36.91 37.67 110,161 +1.48(+4.08%)
Dec 19, 2011 37.16 37.21 36.08 36.19 53,879 -0.93(-2.50%)
Dec 16, 2011 37.21 37.66 37.02 37.12 42,931 +0.24(+0.64%)
Dec 15, 2011 37.43 37.48 36.81 36.88 38,181 -0.03(-0.07%)
Dec 14, 2011 36.76 37.29 36.74 36.91 60,592 -0.17(-0.46%)
Dec 13, 2011 37.96 38.20 36.80 37.07 87,524 -0.64(-1.71%)
Dec 12, 2011 37.99 38.05 37.46 37.72 53,501 -1.04(-2.69%)
Dec 09, 2011 38.03 38.86 38.03 38.76 81,170 +0.95(+2.51%)
Dec 08, 2011 38.97 38.97 37.62 37.81 67,120 -1.46(-3.73%)
Dec 07, 2011 38.52 39.48 38.28 39.28 36,421 +0.44(+1.13%)
Dec 06, 2011 38.79 39.04 38.56 38.84 54,505 -0.09(-0.24%)
Dec 05, 2011 38.84 39.35 38.66 38.93 59,122 +0.86(+2.27%)
Dec 02, 2011 37.89 38.73 37.84 38.06 101,942 +0.68(+1.81%)
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.