US Financial Services Ishares ETF (NY: IYG )

192.72 USD -2.18 (-1.12%)
Streaming Delayed Price Updated: 2:15 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 42.16 42.16 41.09 41.09 109,567 -1.61(-3.77%)
Sep 29, 2011 42.71 43.07 41.52 42.70 69,026 +1.05(+2.52%)
Sep 28, 2011 43.11 43.21 41.61 41.65 30,831 -1.28(-2.98%)
Sep 27, 2011 43.92 44.35 42.76 42.93 34,962 -0.01(-0.02%)
Sep 26, 2011 41.70 42.99 41.40 42.94 24,742 +1.76(+4.27%)
Sep 23, 2011 40.36 41.35 40.32 41.18 81,373 +0.43(+1.06%)
Sep 22, 2011 40.97 41.21 39.97 40.75 108,363 -1.43(-3.39%)
Sep 21, 2011 44.19 44.29 42.16 42.18 67,591 -1.95(-4.42%)
Sep 20, 2011 44.44 44.83 44.13 44.13 30,866 -0.04(-0.09%)
Sep 19, 2011 44.56 44.56 43.89 44.17 57,851 -1.24(-2.73%)
Sep 16, 2011 45.73 45.96 44.80 45.41 10,058 -0.10(-0.22%)
Sep 15, 2011 44.88 45.51 44.58 45.51 18,970 +1.05(+2.36%)
Sep 14, 2011 44.10 44.81 43.24 44.46 32,024 +0.83(+1.90%)
Sep 13, 2011 43.49 44.13 43.23 43.63 39,432 +0.40(+0.93%)
Sep 12, 2011 42.00 43.23 42.00 43.23 34,698 +0.54(+1.26%)
Sep 09, 2011 43.70 43.90 42.62 42.69 43,668 -1.50(-3.39%)
Sep 08, 2011 44.64 45.08 44.17 44.19 13,150 -1.04(-2.30%)
Sep 07, 2011 43.96 45.26 43.83 45.23 25,254 +2.14(+4.97%)
Sep 06, 2011 42.41 43.16 42.19 43.09 61,359 -0.84(-1.91%)
Sep 02, 2011 44.54 44.62 43.80 43.93 52,140 -1.94(-4.23%)
Sep 01, 2011 47.00 47.18 45.87 45.87 40,790 -1.24(-2.63%)
Aug 31, 2011 46.94 47.46 46.65 47.11 71,932 +0.58(+1.25%)
Aug 30, 2011 46.56 46.90 46.06 46.53 22,197 -0.33(-0.70%)
Aug 29, 2011 45.88 46.92 45.86 46.86 46,052 +1.76(+3.90%)
Aug 26, 2011 44.27 45.47 43.72 45.10 104,250 +0.46(+1.03%)
Aug 25, 2011 46.33 47.22 44.12 44.64 153,969 +0.12(+0.27%)
Aug 24, 2011 43.12 44.65 43.02 44.52 62,300 +1.41(+3.27%)
Aug 23, 2011 41.67 43.11 40.94 43.11 284,404 +1.57(+3.78%)
Aug 22, 2011 43.34 43.34 41.46 41.54 70,059 -0.53(-1.26%)
Aug 19, 2011 42.43 43.72 42.07 42.07 72,580 -0.98(-2.28%)
Aug 18, 2011 43.73 43.73 42.66 43.05 94,064 -2.37(-5.22%)
Aug 17, 2011 45.60 46.10 45.13 45.42 57,662 +0.18(+0.40%)
Aug 16, 2011 45.63 46.01 44.94 45.24 120,959 -0.97(-2.10%)
Aug 15, 2011 45.33 46.24 45.33 46.21 92,992 +1.49(+3.33%)
Aug 12, 2011 46.13 46.83 44.50 44.72 60,993 -0.58(-1.28%)
Aug 11, 2011 43.22 45.98 43.14 45.30 130,978 +2.67(+6.26%)
Aug 10, 2011 44.93 44.93 42.59 42.63 146,016 -3.51(-7.61%)
Aug 09, 2011 48.26 46.19 42.50 46.14 118,710 +3.19(+7.43%)
Aug 08, 2011 46.05 47.13 42.42 42.95 189,598 -4.91(-10.26%)
Aug 05, 2011 49.27 49.62 46.91 47.86 142,905 -0.93(-1.91%)
Aug 04, 2011 50.90 50.99 48.75 48.79 124,066 -2.76(-5.35%)
Aug 03, 2011 51.04 51.61 50.32 51.55 131,548 +0.56(+1.10%)
Aug 02, 2011 52.11 52.29 50.95 50.99 74,967 -1.47(-2.80%)
Aug 01, 2011 53.44 53.44 52.01 52.46 110,184 -0.03(-0.06%)
Jul 29, 2011 52.18 53.09 51.89 52.49 115,469 -0.24(-0.46%)
Jul 28, 2011 52.81 53.44 52.62 52.73 61,429 +0.01(+0.02%)
Jul 27, 2011 53.73 53.73 52.62 52.72 76,208 -1.38(-2.55%)
Jul 26, 2011 54.24 54.47 53.88 54.10 64,181 -0.11(-0.20%)
Jul 25, 2011 53.97 54.38 53.69 54.21 71,414 -0.31(-0.57%)
Jul 22, 2011 54.68 54.68 54.42 54.52 48,136 -0.18(-0.33%)
Jul 21, 2011 53.81 54.85 53.81 54.70 103,452 +1.42(+2.67%)
Jul 20, 2011 52.92 53.57 52.92 53.28 51,369 +0.71(+1.35%)
Jul 19, 2011 52.15 52.71 51.95 52.57 35,440 +0.65(+1.25%)
Jul 18, 2011 52.31 52.45 51.27 51.92 76,619 -0.72(-1.37%)
Jul 15, 2011 53.12 53.25 52.22 52.64 56,096 -0.19(-0.36%)
Jul 14, 2011 53.64 53.78 52.75 52.83 79,443 -0.42(-0.79%)
Jul 13, 2011 53.30 54.00 53.14 53.25 40,778 +0.19(+0.36%)
Jul 12, 2011 53.10 53.77 53.00 53.06 50,061 -0.22(-0.41%)
Jul 11, 2011 54.25 54.25 53.12 53.28 53,684 -1.67(-3.04%)
Jul 08, 2011 54.92 55.02 54.68 54.95 30,432 -0.75(-1.35%)
Jul 07, 2011 55.39 55.90 55.39 55.70 26,683 +0.86(+1.57%)
Jul 06, 2011 54.85 54.86 54.32 54.84 36,238 -0.36(-0.65%)
Jul 05, 2011 55.53 55.53 54.91 55.20 38,429 -0.46(-0.83%)
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.