US Financial Services Ishares ETF (NY: IYG )

185.39 USD +1.02 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 54.01 55.05 53.85 54.01 458,899 -1.18(-2.14%)
May 27, 2010 54.14 55.24 53.93 55.19 388,584 +2.11(+3.98%)
May 26, 2010 54.10 54.41 52.84 53.08 636,871 -0.34(-0.64%)
May 25, 2010 51.45 53.45 51.00 53.42 726,092 +0.40(+0.75%)
May 24, 2010 54.39 54.69 52.99 53.02 754,984 -1.54(-2.82%)
May 21, 2010 51.63 54.83 51.59 54.56 1,240,698 +2.05(+3.90%)
May 20, 2010 53.09 54.16 52.51 52.51 826,994 -2.54(-4.61%)
May 19, 2010 54.11 55.57 54.10 55.05 1,296,268 +0.22(+0.40%)
May 18, 2010 57.16 57.35 54.39 54.83 920,863 -1.80(-3.18%)
May 17, 2010 56.90 57.24 55.36 56.63 644,908 -0.11(-0.19%)
May 14, 2010 56.74 57.89 56.21 56.74 294,586 -1.75(-2.99%)
May 13, 2010 59.20 59.58 58.49 58.49 202,889 -0.97(-1.63%)
May 12, 2010 59.02 59.51 58.76 59.46 272,778 +0.74(+1.26%)
May 11, 2010 59.35 59.74 58.59 58.72 514,278 -0.39(-0.66%)
May 10, 2010 58.84 59.11 58.12 59.11 431,572 +3.07(+5.48%)
May 07, 2010 56.48 57.74 55.32 56.04 1,255,912 +5.40(+10.66%)
May 06, 2010 59.10 59.74 40.00 50.64 1,284,019 -8.76(-14.75%)
May 05, 2010 59.39 60.36 58.81 59.40 202,418 -0.37(-0.62%)
May 04, 2010 60.50 60.87 59.48 59.77 301,943 -1.65(-2.69%)
May 03, 2010 60.86 61.55 60.65 61.42 192,431 +1.03(+1.71%)
Apr 30, 2010 61.55 61.76 60.33 60.39 380,383 -1.50(-2.42%)
Apr 29, 2010 61.32 62.25 61.15 61.89 245,239 +1.29(+2.13%)
Apr 28, 2010 60.52 60.98 60.04 60.60 346,078 +0.80(+1.34%)
Apr 27, 2010 60.99 61.82 59.67 59.80 629,007 -1.89(-3.06%)
Apr 26, 2010 62.82 62.82 61.48 61.69 261,926 -1.27(-2.02%)
Apr 23, 2010 62.88 63.26 62.66 62.96 296,170 +0.09(+0.14%)
Apr 22, 2010 61.89 63.02 61.60 62.87 302,289 +0.41(+0.66%)
Apr 21, 2010 62.75 63.56 61.78 62.46 348,995 -0.29(-0.46%)
Apr 20, 2010 62.50 62.80 62.14 62.75 233,626 +0.81(+1.31%)
Apr 19, 2010 60.94 62.28 60.71 61.94 271,932 +0.51(+0.83%)
Apr 16, 2010 63.71 63.80 60.32 61.43 971,454 -2.55(-3.99%)
Apr 15, 2010 64.16 64.54 63.74 63.98 266,391 -0.07(-0.11%)
Apr 14, 2010 62.96 64.08 62.94 64.05 244,080 +1.90(+3.06%)
Apr 13, 2010 62.20 62.26 61.86 62.15 145,706 -0.15(-0.24%)
Apr 12, 2010 62.14 62.52 62.08 62.30 123,333 +0.42(+0.68%)
Apr 09, 2010 61.95 62.12 61.55 61.88 164,876 +0.22(+0.36%)
Apr 08, 2010 60.90 61.89 60.60 61.66 154,060 +0.62(+1.02%)
Apr 07, 2010 61.28 61.67 60.74 61.04 169,387 -0.16(-0.26%)
Apr 06, 2010 60.39 61.35 60.28 61.20 184,423 +0.79(+1.31%)
Apr 05, 2010 60.16 60.45 59.97 60.41 161,555 +0.61(+1.02%)
Apr 01, 2010 59.70 59.80 59.80 59.80 124,600 +0.54(+0.91%)
Mar 31, 2010 58.82 59.57 58.70 59.26 281,478 +0.09(+0.15%)
Mar 30, 2010 59.53 59.79 59.00 59.17 147,593 -0.45(-0.75%)
Mar 29, 2010 59.97 59.97 59.13 59.62 275,253 +0.05(+0.08%)
Mar 26, 2010 59.87 60.36 59.24 59.57 294,844 -0.03(-0.05%)
Mar 25, 2010 59.61 60.91 59.51 59.60 498,509 +0.29(+0.49%)
Mar 24, 2010 58.74 59.59 58.74 59.31 307,507 +0.14(+0.24%)
Mar 23, 2010 58.70 59.27 58.60 59.17 197,107 +0.48(+0.82%)
Mar 22, 2010 57.71 58.71 57.71 58.69 150,056 +0.42(+0.72%)
Mar 19, 2010 58.95 58.95 58.04 58.27 105,614 -0.42(-0.72%)
Mar 18, 2010 59.08 59.08 58.33 58.69 101,202 -0.35(-0.59%)
Mar 17, 2010 58.67 59.27 58.62 59.04 172,006 +0.65(+1.11%)
Mar 16, 2010 57.99 58.39 57.74 58.39 159,079 +0.67(+1.16%)
Mar 15, 2010 57.25 57.80 57.19 57.72 147,305 -0.06(-0.10%)
Mar 12, 2010 58.59 58.59 57.51 57.78 235,245 -0.23(-0.40%)
Mar 11, 2010 57.33 58.06 57.33 58.01 207,665 +0.53(+0.92%)
Mar 10, 2010 57.00 57.79 57.00 57.48 216,528 +0.84(+1.48%)
Mar 09, 2010 56.12 57.04 55.94 56.64 163,630 +0.17(+0.30%)
Mar 08, 2010 56.31 56.70 56.31 56.47 66,658 +0.16(+0.28%)
Mar 05, 2010 55.53 56.45 55.50 56.31 383,735 +1.16(+2.10%)
Mar 04, 2010 54.80 55.25 54.79 55.15 283,151 +0.44(+0.80%)
Mar 03, 2010 54.75 55.20 54.59 54.71 132,621 +0.00(+0.00%)
Mar 02, 2010 54.59 55.28 54.59 54.71 142,812 +0.20(+0.37%)
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.