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 (%)
Jul 31, 2009 40.96 41.29 40.73 41.18 2,004,209 +0.25(+0.61%)
Jul 30, 2009 40.59 41.39 40.58 40.93 1,579,590 +0.88(+2.19%)
Jul 29, 2009 39.79 40.21 39.69 40.05 1,081,961 +0.05(+0.13%)
Jul 28, 2009 39.79 40.15 39.64 40.00 1,493,313 +0.07(+0.17%)
Jul 27, 2009 39.53 40.11 39.52 39.94 1,379,861 +0.50(+1.27%)
Jul 24, 2009 39.49 39.59 38.94 39.43 1,308,024 -0.25(-0.63%)
Jul 23, 2009 38.88 39.95 38.64 39.69 2,545,837 +0.89(+2.28%)
Jul 22, 2009 38.26 39.14 38.09 38.80 2,275,411 -0.10(-0.26%)
Jul 21, 2009 39.67 39.67 38.49 38.90 2,855,433 -0.39(-1.00%)
Jul 20, 2009 39.38 39.62 39.09 39.29 2,081,637 +0.27(+0.69%)
Jul 17, 2009 39.38 39.68 38.86 39.03 1,896,364 -0.36(-0.91%)
Jul 16, 2009 39.21 39.64 38.72 39.38 2,315,063 +0.03(+0.06%)
Jul 15, 2009 38.41 39.75 38.34 39.36 2,854,581 +1.56(+4.14%)
Jul 14, 2009 38.06 38.10 37.38 37.80 2,018,622 -0.10(-0.26%)
Jul 13, 2009 36.70 37.96 36.40 37.90 2,356,344 +2.20(+6.16%)
Jul 10, 2009 35.87 36.09 35.59 35.70 2,059,723 -0.53(-1.45%)
Jul 09, 2009 36.04 36.59 35.92 36.23 1,848,319 +0.63(+1.76%)
Jul 08, 2009 36.41 36.46 34.80 35.60 2,655,830 -0.61(-1.68%)
Jul 07, 2009 36.69 36.91 36.21 36.21 1,935,837 -0.48(-1.30%)
Jul 06, 2009 36.37 36.82 36.07 36.68 2,256,797 -0.16(-0.43%)
Jul 02, 2009 37.42 37.53 36.79 36.84 1,898,075 -1.16(-3.06%)
Jul 01, 2009 38.35 38.51 37.94 38.01 2,120,684 -0.22(-0.57%)
Jun 30, 2009 38.65 38.90 37.96 38.22 2,726,778 -0.41(-1.06%)
Jun 29, 2009 38.29 38.74 37.85 38.63 2,214,668 +0.48(+1.27%)
Jun 26, 2009 37.75 38.36 37.60 38.15 1,593,078 +0.33(+0.86%)
Jun 25, 2009 37.09 37.84 37.04 37.82 1,811,036 +0.72(+1.94%)
Jun 24, 2009 37.14 37.65 36.80 37.10 2,038,881 +0.18(+0.50%)
Jun 23, 2009 36.55 37.20 36.33 36.92 2,561,231 +0.47(+1.28%)
Jun 22, 2009 38.10 38.45 36.43 36.45 2,092,757 -2.22(-5.75%)
Jun 19, 2009 38.52 38.85 37.89 38.67 1,668,346 +0.63(+1.65%)
Jun 18, 2009 37.32 38.16 37.20 38.05 1,861,532 +0.84(+2.27%)
Jun 17, 2009 38.04 38.05 36.80 37.20 3,661,693 -0.99(-2.60%)
Jun 16, 2009 39.08 39.08 38.11 38.20 2,133,992 -0.71(-1.83%)
Jun 15, 2009 39.38 39.66 38.86 38.91 2,176,724 -0.93(-2.33%)
Jun 12, 2009 39.43 39.94 39.41 39.84 1,785,395 +0.29(+0.74%)
Jun 11, 2009 39.27 40.17 39.18 39.54 3,116,986 +0.82(+2.12%)
Jun 10, 2009 39.95 39.95 38.72 38.72 3,546,550 -0.88(-2.22%)
Jun 09, 2009 39.57 39.84 39.27 39.60 2,970,020 +0.23(+0.57%)
Jun 08, 2009 39.30 39.73 38.91 39.38 2,784,562 +0.33(+0.83%)
Jun 05, 2009 40.12 40.20 38.83 39.05 3,231,376 -0.38(-0.95%)
Jun 04, 2009 38.39 39.49 38.34 39.43 2,801,875 +1.31(+3.44%)
Jun 03, 2009 38.28 38.61 37.73 38.11 2,585,565 -0.40(-1.04%)
Jun 02, 2009 38.58 38.84 38.21 38.52 2,572,854 -0.84(-2.12%)
Jun 01, 2009 39.46 39.92 38.90 39.35 2,311,467 +0.36(+0.92%)
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%)
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.