US Financial Services Ishares ETF (NY: IYG )

168.43 -0.76 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.14 42.59 41.65 42.25 140,214 +0.20(+0.47%)
May 30, 2012 42.44 42.53 41.95 42.05 467,361 -0.92(-2.14%)
May 29, 2012 42.88 43.00 42.60 42.97 632,766 +0.57(+1.35%)
May 25, 2012 42.51 42.77 42.35 42.40 33,405 -0.12(-0.28%)
May 24, 2012 42.68 42.79 42.12 42.52 55,454 +0.03(+0.08%)
May 23, 2012 41.82 42.55 41.52 42.49 89,104 +0.16(+0.38%)
May 22, 2012 42.05 43.01 42.02 42.33 78,680 +0.50(+1.20%)
May 21, 2012 41.58 42.06 41.39 41.82 93,058 +0.33(+0.80%)
May 18, 2012 42.13 42.16 41.35 41.49 62,515 -0.47(-1.12%)
May 17, 2012 42.79 42.86 41.96 41.96 160,221 -0.88(-2.05%)
May 16, 2012 43.67 43.94 42.84 42.84 68,069 -0.54(-1.24%)
May 15, 2012 43.63 44.00 43.31 43.37 262,538 -0.23(-0.53%)
May 14, 2012 43.93 44.09 43.60 43.60 157,401 -1.04(-2.33%)
May 11, 2012 44.31 45.09 44.13 44.64 56,409 -0.67(-1.48%)
May 10, 2012 45.70 45.88 45.22 45.32 206,711 +0.17(+0.38%)
May 09, 2012 45.09 45.47 44.75 45.15 385,080 -0.60(-1.30%)
May 08, 2012 45.72 45.99 45.33 45.74 57,501 -0.36(-0.78%)
May 07, 2012 45.75 46.29 45.63 46.10 88,527 +0.23(+0.50%)
May 04, 2012 46.41 46.41 45.79 45.87 119,803 -0.74(-1.59%)
May 03, 2012 47.16 47.27 46.47 46.61 149,558 -0.50(-1.07%)
May 02, 2012 47.32 47.32 46.86 47.11 26,848 -0.56(-1.18%)
May 01, 2012 47.03 48.08 47.03 47.67 179,436 +0.56(+1.19%)
Apr 30, 2012 47.49 47.49 46.88 47.11 90,389 -0.44(-0.93%)
Apr 27, 2012 47.67 47.72 47.27 47.56 35,979 +0.00(+0.00%)
Apr 26, 2012 46.88 47.61 46.87 47.56 49,171 +0.43(+0.92%)
Apr 25, 2012 47.02 47.28 46.72 47.12 53,298 +0.50(+1.08%)
Apr 24, 2012 46.27 46.68 46.24 46.62 139,613 +0.43(+0.94%)
Apr 23, 2012 45.79 46.22 45.70 46.18 66,588 -0.44(-0.95%)
Apr 20, 2012 47.17 47.18 46.62 46.63 48,492 -0.32(-0.67%)
Apr 19, 2012 47.51 47.54 46.58 46.94 63,428 -0.32(-0.67%)
Apr 18, 2012 47.28 47.69 47.22 47.26 37,516 -0.38(-0.80%)
Apr 17, 2012 47.36 47.73 47.11 47.64 41,386 +0.74(+1.57%)
Apr 16, 2012 47.03 47.31 46.50 46.90 58,816 +0.29(+0.62%)
Apr 13, 2012 47.76 47.76 46.58 46.61 99,167 -1.28(-2.67%)
Apr 12, 2012 47.06 47.91 47.04 47.89 45,580 +0.94(+2.00%)
Apr 11, 2012 46.81 47.13 46.81 46.95 68,361 +0.83(+1.81%)
Apr 10, 2012 47.13 47.39 46.11 46.12 79,763 -1.13(-2.40%)
Apr 09, 2012 47.09 47.50 46.89 47.25 167,067 -0.75(-1.57%)
Apr 05, 2012 47.77 48.23 47.70 48.00 145,761 -0.04(-0.08%)
Apr 04, 2012 48.45 48.51 47.83 48.04 80,513 -0.93(-1.90%)
Apr 03, 2012 49.02 49.04 48.53 48.97 148,000 -0.17(-0.35%)
Apr 02, 2012 48.73 49.36 48.40 49.14 794,627 +0.41(+0.84%)
Mar 30, 2012 48.92 48.92 48.31 48.73 82,063 +0.09(+0.19%)
Mar 29, 2012 48.90 48.90 48.18 48.64 232,445 -0.56(-1.14%)
Mar 28, 2012 49.02 49.33 48.64 49.20 390,253 +0.23(+0.47%)
Mar 27, 2012 49.59 49.66 48.97 48.97 104,057 -0.57(-1.15%)
Mar 26, 2012 49.23 49.56 49.00 49.54 209,083 +0.77(+1.58%)
Mar 23, 2012 48.18 48.81 48.08 48.77 136,055 +0.52(+1.07%)
Mar 22, 2012 48.38 48.60 48.03 48.25 193,136 -0.61(-1.25%)
Mar 21, 2012 49.26 49.30 48.74 48.86 193,685 -0.19(-0.38%)
Mar 20, 2012 48.58 49.19 48.40 49.05 312,777 +0.15(+0.30%)
Mar 19, 2012 48.59 49.51 48.31 48.90 223,010 +0.33(+0.67%)
Mar 16, 2012 48.55 48.66 48.22 48.57 171,797 +0.19(+0.39%)
Mar 15, 2012 47.57 48.45 47.13 48.38 346,496 +1.03(+2.17%)
Mar 14, 2012 47.31 47.55 46.80 47.36 131,177 +0.11(+0.23%)
Mar 13, 2012 45.68 47.25 45.60 47.25 210,268 +2.00(+4.41%)
Mar 12, 2012 45.46 45.46 44.91 45.25 22,996 -0.18(-0.39%)
Mar 09, 2012 45.22 45.70 45.12 45.43 25,769 +0.37(+0.81%)
Mar 08, 2012 44.87 45.11 44.60 45.06 40,838 +0.71(+1.59%)
Mar 07, 2012 43.95 44.43 43.85 44.36 43,942 +0.68(+1.56%)
Mar 06, 2012 44.11 44.12 43.54 43.68 37,548 -1.15(-2.56%)
Mar 05, 2012 45.15 45.15 44.60 44.83 50,501 -0.42(-0.92%)
Mar 02, 2012 45.49 45.56 45.22 45.24 43,383 -0.25(-0.54%)
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.