US Financial Services Ishares ETF (NY: IYG )

150.36 +0.32 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 51.84 51.94 51.67 51.76 19,484 -0.21(-0.40%)
Jul 30, 2012 52.06 52.38 51.91 51.97 34,467 -0.25(-0.48%)
Jul 27, 2012 51.39 52.45 51.20 52.22 20,734 +1.06(+2.07%)
Jul 26, 2012 51.17 51.24 50.87 51.16 27,878 +0.95(+1.89%)
Jul 25, 2012 50.31 50.50 49.99 50.21 30,917 +0.16(+0.32%)
Jul 24, 2012 50.29 50.36 49.63 50.05 26,946 -0.14(-0.28%)
Jul 23, 2012 49.70 50.31 49.58 50.19 86,988 -0.41(-0.81%)
Jul 20, 2012 51.01 51.07 50.60 50.60 38,061 -0.84(-1.63%)
Jul 19, 2012 52.03 52.14 51.32 51.44 25,332 -0.55(-1.06%)
Jul 18, 2012 51.98 52.32 51.83 51.99 23,369 -0.25(-0.48%)
Jul 17, 2012 52.31 52.32 51.46 52.24 18,967 +0.29(+0.56%)
Jul 16, 2012 52.07 52.28 51.84 51.95 19,742 -0.04(-0.08%)
Jul 13, 2012 50.88 52.06 50.88 51.99 34,737 +1.53(+3.03%)
Jul 12, 2012 50.46 50.68 50.24 50.46 24,807 -0.51(-1.00%)
Jul 11, 2012 50.63 51.12 50.60 50.97 41,748 +0.35(+0.69%)
Jul 10, 2012 51.35 51.58 50.41 50.62 45,900 -0.38(-0.75%)
Jul 09, 2012 51.08 51.12 50.76 51.00 14,182 -0.34(-0.66%)
Jul 06, 2012 51.09 51.46 51.07 51.34 8,816 -0.39(-0.75%)
Jul 05, 2012 52.18 52.20 51.68 51.73 35,940 -0.79(-1.50%)
Jul 03, 2012 52.22 52.68 52.15 52.52 21,908 +0.21(+0.40%)
Jul 02, 2012 52.02 52.34 51.65 52.31 55,159 +0.39(+0.75%)
Jun 29, 2012 51.80 51.92 51.46 51.92 63,467 +1.38(+2.73%)
Jun 28, 2012 50.30 50.59 49.67 50.54 41,325 -0.33(-0.65%)
Jun 27, 2012 50.40 51.00 50.14 50.87 16,225 +0.66(+1.31%)
Jun 26, 2012 50.16 50.46 49.85 50.21 59,095 +0.30(+0.60%)
Jun 25, 2012 50.38 50.42 49.70 49.91 86,744 -1.23(-2.41%)
Jun 22, 2012 50.82 51.25 50.79 51.14 44,598 +0.77(+1.54%)
Jun 21, 2012 51.76 51.97 50.37 50.37 35,046 -1.28(-2.49%)
Jun 20, 2012 51.58 51.96 51.12 51.65 35,727 +0.22(+0.43%)
Jun 19, 2012 50.84 51.65 50.83 51.43 85,280 +0.75(+1.48%)
Jun 18, 2012 50.57 51.11 50.41 50.68 16,103 -0.30(-0.59%)
Jun 15, 2012 50.43 51.00 50.09 50.98 36,602 +0.86(+1.72%)
Jun 14, 2012 49.71 50.37 49.62 50.12 73,494 +0.61(+1.23%)
Jun 13, 2012 49.49 50.22 49.39 49.51 21,846 -0.23(-0.46%)
Jun 12, 2012 49.04 49.74 48.57 49.74 34,747 +0.87(+1.78%)
Jun 11, 2012 50.36 50.50 48.87 48.87 45,178 -0.92(-1.85%)
Jun 08, 2012 49.08 49.79 48.60 49.79 13,737 +0.65(+1.32%)
Jun 07, 2012 50.02 50.13 49.09 49.14 66,971 -0.02(-0.04%)
Jun 06, 2012 48.33 49.16 48.15 49.16 35,327 +1.39(+2.91%)
Jun 05, 2012 46.89 47.85 46.89 47.77 65,507 +0.80(+1.70%)
Jun 04, 2012 47.59 47.64 46.73 46.97 97,881 -0.57(-1.20%)
Jun 01, 2012 48.59 48.69 47.40 47.54 114,658 -2.07(-4.17%)
May 31, 2012 49.48 50.01 48.91 49.61 119,411 +0.23(+0.47%)
May 30, 2012 49.83 49.94 49.26 49.38 398,020 -1.08(-2.14%)
May 29, 2012 50.35 50.49 50.02 50.46 538,885 +0.67(+1.35%)
May 25, 2012 49.92 50.22 49.73 49.79 28,449 -0.14(-0.28%)
May 24, 2012 50.11 50.24 49.46 49.93 47,227 +0.04(+0.08%)
May 23, 2012 49.10 49.96 48.75 49.89 75,884 +0.19(+0.38%)
May 22, 2012 49.38 50.50 49.34 49.70 67,007 +0.59(+1.20%)
May 21, 2012 48.82 49.39 48.60 49.11 79,252 +0.39(+0.80%)
May 18, 2012 49.47 49.51 48.55 48.72 53,240 -0.55(-1.12%)
May 17, 2012 50.25 50.33 49.27 49.27 136,450 -1.03(-2.05%)
May 16, 2012 51.28 51.60 50.30 50.30 57,970 -0.63(-1.24%)
May 15, 2012 51.23 51.66 50.85 50.93 223,586 -0.27(-0.53%)
May 14, 2012 51.58 51.77 51.20 51.20 134,048 -1.22(-2.33%)
May 11, 2012 52.03 52.95 51.82 52.42 48,040 -0.79(-1.48%)
May 10, 2012 53.66 53.87 53.10 53.21 176,042 +0.20(+0.38%)
May 09, 2012 52.95 53.39 52.55 53.01 327,947 -0.70(-1.30%)
May 08, 2012 53.68 54.00 53.23 53.71 48,970 -0.42(-0.78%)
May 07, 2012 53.72 54.35 53.58 54.13 75,393 +0.27(+0.50%)
May 04, 2012 54.50 54.50 53.77 53.86 102,029 -0.87(-1.59%)
May 03, 2012 55.38 55.50 54.57 54.73 127,369 -0.59(-1.07%)
May 02, 2012 55.56 55.56 55.02 55.32 22,865 -0.66(-1.18%)
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.