US Financial Services Ishares ETF (NY: IYG )

169.93 +2.27 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 53.26 53.54 52.74 52.74 56,198 -0.38(-0.72%)
Feb 28, 2012 52.88 53.19 52.68 53.12 14,861 +0.30(+0.57%)
Feb 27, 2012 51.72 52.90 51.62 52.82 10,955 +0.68(+1.30%)
Feb 24, 2012 52.50 52.50 52.08 52.14 19,288 -0.21(-0.40%)
Feb 23, 2012 52.02 52.42 51.67 52.35 36,073 +0.39(+0.75%)
Feb 22, 2012 52.41 52.41 51.95 51.96 15,992 -0.56(-1.07%)
Feb 21, 2012 52.60 52.94 52.38 52.52 23,150 +0.02(+0.04%)
Feb 17, 2012 52.37 52.58 52.24 52.50 34,917 +0.39(+0.75%)
Feb 16, 2012 51.23 52.20 51.00 52.11 67,078 +0.83(+1.62%)
Feb 15, 2012 51.78 52.06 51.19 51.28 41,676 -0.32(-0.62%)
Feb 14, 2012 51.77 51.77 51.13 51.60 43,264 -0.49(-0.94%)
Feb 13, 2012 52.27 52.27 51.95 52.09 34,806 +0.43(+0.83%)
Feb 10, 2012 51.56 51.76 51.40 51.66 30,117 -0.51(-0.98%)
Feb 09, 2012 52.47 52.65 51.91 52.17 31,364 +0.02(+0.04%)
Feb 08, 2012 51.76 52.18 51.72 52.15 22,978 +0.42(+0.81%)
Feb 07, 2012 51.51 51.86 51.38 51.73 63,485 -0.07(-0.14%)
Feb 06, 2012 51.74 51.80 51.46 51.80 51,745 -0.19(-0.37%)
Feb 03, 2012 51.32 51.99 51.32 51.99 72,825 +1.57(+3.11%)
Feb 02, 2012 50.15 50.71 50.01 50.42 59,836 +0.48(+0.96%)
Feb 01, 2012 49.65 50.34 49.65 49.94 75,795 +0.85(+1.73%)
Jan 31, 2012 49.23 49.24 48.75 49.09 46,883 +0.23(+0.47%)
Jan 30, 2012 48.79 48.99 48.50 48.86 38,441 -0.61(-1.23%)
Jan 27, 2012 48.84 49.51 48.76 49.47 62,888 +0.33(+0.67%)
Jan 26, 2012 49.97 50.19 48.89 49.14 69,622 -0.59(-1.19%)
Jan 25, 2012 49.34 49.82 49.31 49.73 55,139 +0.09(+0.18%)
Jan 24, 2012 49.21 49.79 48.94 49.64 31,864 -0.10(-0.20%)
Jan 23, 2012 49.49 50.08 49.46 49.74 28,378 +0.19(+0.38%)
Jan 20, 2012 49.08 49.56 48.93 49.55 40,682 +0.28(+0.57%)
Jan 19, 2012 49.27 49.61 49.13 49.27 34,614 +0.31(+0.63%)
Jan 18, 2012 47.98 48.97 47.75 48.96 47,598 +0.83(+1.72%)
Jan 17, 2012 48.73 49.10 48.00 48.13 76,458 -0.56(-1.15%)
Jan 13, 2012 48.15 48.71 47.99 48.69 51,364 -0.47(-0.96%)
Jan 12, 2012 49.05 49.17 48.39 49.16 130,670 +0.39(+0.80%)
Jan 11, 2012 48.14 48.85 47.89 48.77 35,717 +0.34(+0.70%)
Jan 10, 2012 48.22 48.52 48.10 48.43 78,848 +0.96(+2.02%)
Jan 09, 2012 47.35 47.66 47.17 47.47 31,800 +0.38(+0.81%)
Jan 06, 2012 47.30 47.34 46.76 47.09 35,770 -0.37(-0.78%)
Jan 05, 2012 46.30 47.73 46.01 47.46 45,851 +0.80(+1.71%)
Jan 04, 2012 46.45 46.80 45.98 46.66 43,701 +1.39(+3.07%)
Dec 30, 2011 45.52 45.52 45.27 45.27 95,807 -0.25(-0.55%)
Dec 29, 2011 45.05 45.61 44.87 45.52 33,270 +0.75(+1.68%)
Dec 28, 2011 45.62 45.62 44.74 44.77 32,784 -0.78(-1.71%)
Dec 27, 2011 45.81 45.96 45.55 45.55 30,536 -0.41(-0.89%)
Dec 23, 2011 45.62 45.96 45.45 45.96 161,414 +1.20(+2.68%)
Dec 21, 2011 44.58 44.84 44.08 44.76 33,097 +0.25(+0.56%)
Dec 20, 2011 43.61 44.72 43.61 44.51 93,226 +1.74(+4.08%)
Dec 19, 2011 43.91 43.97 42.63 42.77 45,596 -1.09(-2.50%)
Dec 16, 2011 43.97 44.50 43.75 43.86 36,331 +0.28(+0.64%)
Dec 15, 2011 44.23 44.29 43.50 43.58 32,312 -0.03(-0.07%)
Dec 14, 2011 43.44 44.06 43.41 43.61 51,277 -0.20(-0.46%)
Dec 13, 2011 44.86 45.14 43.48 43.81 74,069 -0.76(-1.71%)
Dec 12, 2011 44.89 44.96 44.27 44.57 45,276 -1.23(-2.69%)
Dec 09, 2011 44.94 45.92 44.94 45.80 68,692 +1.12(+2.51%)
Dec 08, 2011 46.05 46.05 44.46 44.68 56,802 -1.73(-3.73%)
Dec 07, 2011 45.52 46.65 45.23 46.41 30,822 +0.52(+1.13%)
Dec 06, 2011 45.84 46.13 45.57 45.89 46,126 -0.11(-0.24%)
Dec 05, 2011 45.90 46.49 45.68 46.00 50,033 +1.02(+2.27%)
Dec 02, 2011 44.77 45.77 44.71 44.98 86,270 +0.80(+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.