US Financial Services Ishares ETF (NY: IYG )

160.35 +0.65 (+0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.59 39.04 37.93 38.99 2,553,910 +0.69(+1.81%)
May 28, 2009 37.60 38.39 36.89 38.30 3,125,523 +1.08(+2.90%)
May 27, 2009 38.77 38.86 37.14 37.22 1,712,815 -1.17(-3.05%)
May 26, 2009 36.77 38.52 36.66 38.39 3,036,383 +1.37(+3.70%)
May 22, 2009 37.62 37.75 36.97 37.02 2,444,364 -0.31(-0.83%)
May 21, 2009 36.79 37.76 36.76 37.33 3,544,302 -0.08(-0.20%)
May 20, 2009 39.12 39.36 37.09 37.40 3,793,425 -0.95(-2.48%)
May 19, 2009 39.55 39.84 38.27 38.36 3,234,744 -0.98(-2.49%)
May 18, 2009 37.96 39.50 37.82 39.33 2,893,866 +2.34(+6.33%)
May 15, 2009 37.62 38.06 36.76 36.99 2,717,641 -0.74(-1.95%)
May 14, 2009 36.29 37.93 36.29 37.73 3,500,622 +1.04(+2.85%)
May 13, 2009 37.45 37.69 36.40 36.68 3,612,723 -1.72(-4.48%)
May 12, 2009 40.06 40.06 37.35 38.41 4,140,808 -1.15(-2.90%)
May 11, 2009 40.64 41.09 39.36 39.55 5,046,282 -2.23(-5.34%)
May 08, 2009 39.74 41.93 39.27 41.78 5,002,676 +2.73(+7.00%)
May 07, 2009 42.27 42.27 38.31 39.05 4,912,119 -1.00(-2.50%)
May 06, 2009 38.56 40.48 38.35 40.05 4,916,030 +2.55(+6.80%)
May 05, 2009 37.21 38.05 36.99 37.50 4,528,368 -0.51(-1.33%)
May 04, 2009 34.65 38.01 34.65 38.01 4,227,902 +3.72(+10.86%)
May 01, 2009 34.53 35.03 33.97 34.29 2,335,960 -0.28(-0.82%)
Apr 30, 2009 35.65 35.80 34.45 34.57 3,166,865 -0.33(-0.96%)
Apr 29, 2009 33.98 35.16 33.93 34.90 4,560,706 +1.51(+4.53%)
Apr 28, 2009 33.37 34.18 33.04 33.39 3,795,058 -0.86(-2.51%)
Apr 27, 2009 34.04 35.13 33.99 34.25 3,723,289 -0.80(-2.29%)
Apr 24, 2009 34.56 35.80 33.96 35.05 7,589,301 +0.74(+2.14%)
Apr 23, 2009 33.27 34.61 32.98 34.32 5,561,944 +1.25(+3.79%)
Apr 22, 2009 32.97 35.13 32.74 33.07 6,507,923 -0.80(-2.37%)
Apr 21, 2009 30.63 34.02 30.25 33.87 6,782,298 +2.30(+7.28%)
Apr 20, 2009 34.59 34.59 31.57 31.57 3,469,442 -4.23(-11.81%)
Apr 17, 2009 35.46 36.41 34.55 35.80 5,334,542 +0.66(+1.88%)
Apr 16, 2009 35.54 35.72 34.15 35.14 3,463,708 +0.08(+0.21%)
Apr 15, 2009 33.07 35.22 32.61 35.06 2,530,249 +1.52(+4.54%)
Apr 14, 2009 35.66 36.09 33.45 33.54 3,406,888 -2.69(-7.43%)
Apr 13, 2009 33.93 36.51 33.59 36.23 3,633,244 +1.79(+5.19%)
Apr 09, 2009 32.22 34.64 32.13 34.44 4,185,023 +4.70(+15.79%)
Apr 08, 2009 30.00 30.08 29.10 29.75 1,985,023 -0.02(-0.06%)
Apr 07, 2009 29.61 30.48 29.61 29.76 2,090,063 -0.83(-2.70%)
Apr 06, 2009 30.62 30.92 30.20 30.59 2,497,106 -1.07(-3.38%)
Apr 03, 2009 30.09 31.66 29.93 31.66 3,039,110 +1.33(+4.38%)
Apr 02, 2009 31.09 31.42 29.89 30.33 3,208,175 +0.76(+2.57%)
Apr 01, 2009 28.03 29.76 27.98 29.57 2,233,376 +0.83(+2.88%)
Mar 31, 2009 27.92 29.25 27.64 28.74 2,148,597 +1.48(+5.43%)
Mar 30, 2009 28.28 28.56 27.06 27.26 2,194,128 -3.47(-11.29%)
Mar 26, 2009 30.92 31.08 29.76 30.73 5,358,735 +0.23(+0.74%)
Mar 25, 2009 30.24 31.03 28.38 30.51 6,492,828 +1.07(+3.63%)
Mar 24, 2009 30.20 31.51 29.25 29.44 4,423,980 -1.76(-5.63%)
Mar 23, 2009 29.18 31.29 29.15 31.19 4,132,703 +4.56(+17.10%)
Mar 20, 2009 27.85 28.04 26.44 26.64 2,962,303 -1.50(-5.32%)
Mar 19, 2009 31.20 31.39 27.72 28.13 5,176,887 -2.07(-6.86%)
Mar 18, 2009 27.34 30.32 27.15 30.21 5,372,241 +2.57(+9.32%)
Mar 17, 2009 26.07 27.67 25.54 27.63 2,278,559 +1.54(+5.89%)
Mar 16, 2009 27.17 27.99 25.99 26.09 2,860,417 -0.30(-1.14%)
Mar 13, 2009 27.01 27.23 25.50 26.40 0 -0.03(-0.13%)
Mar 12, 2009 23.87 26.65 23.54 26.43 2,111,350 +2.48(+10.37%)
Mar 11, 2009 23.94 24.81 23.34 23.95 3,465,677 +0.77(+3.32%)
Mar 10, 2009 21.03 23.29 21.01 23.18 2,810,840 +3.06(+15.21%)
Mar 09, 2009 19.48 20.80 19.22 20.12 3,025,585 +0.46(+2.34%)
Mar 06, 2009 20.41 21.02 18.92 19.66 0 -0.58(-2.85%)
Mar 05, 2009 21.65 21.77 20.14 20.24 2,242,257 -2.04(-9.16%)
Mar 04, 2009 23.52 23.52 21.79 22.27 2,640,638 -0.88(-3.79%)
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.