US Financial Services Ishares ETF (NY: IYG )

203.61 USD +0.32 (+0.16%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 53.13 53.52 52.58 53.13 194,072 -0.08(-0.15%)
Jul 29, 2010 53.59 53.76 52.65 53.21 184,729 +0.06(+0.12%)
Jul 28, 2010 53.51 53.91 53.00 53.15 162,464 -0.56(-1.05%)
Jul 27, 2010 54.01 54.58 53.69 53.71 182,609 +0.16(+0.30%)
Jul 26, 2010 52.77 53.60 52.46 53.55 197,959 +0.95(+1.81%)
Jul 23, 2010 51.92 52.78 51.69 52.60 180,211 +0.39(+0.75%)
Jul 22, 2010 51.30 52.40 51.30 52.21 187,450 +1.53(+3.02%)
Jul 21, 2010 52.45 52.63 50.60 50.68 159,581 -0.91(-1.76%)
Jul 20, 2010 50.19 51.64 50.06 51.59 164,853 +0.54(+1.06%)
Jul 19, 2010 51.41 51.47 50.24 51.05 102,444 -0.14(-0.27%)
Jul 16, 2010 51.19 53.02 51.13 51.19 254,120 -2.54(-4.73%)
Jul 15, 2010 53.90 54.05 52.62 53.73 120,212 -0.11(-0.20%)
Jul 14, 2010 54.04 54.04 53.31 53.84 146,096 -0.47(-0.87%)
Jul 13, 2010 53.49 54.54 53.49 54.31 168,466 +1.47(+2.78%)
Jul 12, 2010 52.57 52.99 52.25 52.84 235,746 +0.10(+0.19%)
Jul 09, 2010 52.74 52.79 51.62 52.74 101,762 +0.89(+1.72%)
Jul 08, 2010 52.28 52.28 51.08 51.85 137,190 +0.38(+0.74%)
Jul 07, 2010 49.44 51.59 49.44 51.47 161,152 +2.24(+4.55%)
Jul 06, 2010 49.81 50.15 48.70 49.23 110,986 +0.38(+0.78%)
Jul 02, 2010 48.85 49.72 48.46 48.85 191,659 -0.51(-1.03%)
Jul 01, 2010 49.65 50.13 48.07 49.36 310,962 -0.35(-0.70%)
Jun 30, 2010 50.28 50.97 49.59 49.71 206,626 -0.68(-1.35%)
Jun 29, 2010 51.60 51.77 50.05 50.39 203,221 -2.63(-4.96%)
Jun 25, 2010 53.02 53.26 51.93 53.02 245,490 +1.34(+2.59%)
Jun 24, 2010 52.43 52.43 51.55 51.68 256,571 -1.20(-2.27%)
Jun 23, 2010 53.13 53.41 52.59 52.88 194,541 -0.27(-0.51%)
Jun 22, 2010 53.88 54.32 53.09 53.15 131,434 -0.78(-1.45%)
Jun 21, 2010 54.57 54.60 53.74 53.93 181,988 +0.01(+0.02%)
Jun 18, 2010 53.92 54.00 53.51 53.92 96,778 +0.28(+0.52%)
Jun 17, 2010 54.11 54.11 53.10 53.64 274,345 -0.26(-0.48%)
Jun 16, 2010 53.27 54.16 53.27 53.90 394,229 +0.21(+0.39%)
Jun 15, 2010 52.82 53.78 52.55 53.69 407,516 +1.24(+2.36%)
Jun 14, 2010 53.20 53.44 52.41 52.45 149,640 -0.55(-1.04%)
Jun 11, 2010 52.41 53.13 52.26 53.00 161,550 +0.11(+0.21%)
Jun 10, 2010 52.07 52.97 51.78 52.89 290,899 +1.62(+3.16%)
Jun 09, 2010 52.14 52.46 51.09 51.27 280,843 -0.55(-1.06%)
Jun 08, 2010 51.23 51.89 50.40 51.82 437,436 +0.83(+1.63%)
Jun 07, 2010 52.28 52.59 50.89 50.99 410,379 -1.16(-2.22%)
Jun 04, 2010 52.15 53.41 51.92 52.15 296,323 -2.00(-3.69%)
Jun 03, 2010 54.68 54.76 53.63 54.15 188,339 -0.22(-0.40%)
Jun 02, 2010 53.47 54.41 52.94 54.37 329,774 +1.49(+2.82%)
Jun 01, 2010 53.48 54.33 52.82 52.88 635,592 -1.13(-2.09%)
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%)
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.