US Financial Services Ishares ETF (NY: IYG )

167.39 -1.04 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.92 25.95 24.57 24.67 0 -1.53(-5.84%)
Feb 26, 2009 26.86 27.59 25.96 26.20 4,852,036 +0.55(+2.15%)
Feb 25, 2009 25.28 26.82 24.05 25.65 5,171,466 +0.13(+0.49%)
Feb 24, 2009 23.10 25.58 22.84 25.53 3,475,903 +2.61(+11.38%)
Feb 23, 2009 24.41 24.68 22.91 22.92 4,869,691 -0.57(-2.42%)
Feb 20, 2009 22.84 24.08 21.61 23.49 4,670,128 -0.36(-1.51%)
Feb 19, 2009 25.48 25.67 23.81 23.85 3,169,657 -1.20(-4.77%)
Feb 18, 2009 25.92 26.10 24.46 25.04 3,093,983 -0.27(-1.06%)
Feb 17, 2009 26.35 26.65 25.28 25.31 1,536,138 -2.63(-9.42%)
Feb 13, 2009 28.33 28.85 27.86 27.94 2,554,288 -0.96(-3.33%)
Feb 12, 2009 28.52 29.03 27.26 28.90 2,885,477 -0.44(-1.51%)
Feb 11, 2009 28.47 29.47 28.36 29.35 1,922,275 +1.38(+4.93%)
Feb 10, 2009 30.90 31.18 27.77 27.97 1,990,824 -3.21(-10.29%)
Feb 09, 2009 30.90 31.69 30.51 31.18 1,393,481 +0.32(+1.03%)
Feb 06, 2009 29.15 31.08 29.15 30.86 1,622,111 +2.45(+8.62%)
Feb 05, 2009 27.37 29.05 26.44 28.41 1,815,895 +0.68(+2.44%)
Feb 04, 2009 28.28 28.92 27.57 27.73 1,435,273 -0.07(-0.24%)
Feb 03, 2009 29.10 29.12 27.31 27.80 1,161,659 -0.87(-3.03%)
Feb 02, 2009 27.93 28.83 27.63 28.67 883,356 -0.14(-0.49%)
Jan 30, 2009 29.51 29.99 28.18 28.81 0 -0.37(-1.26%)
Jan 29, 2009 30.40 30.74 29.09 29.18 1,041,411 -2.23(-7.10%)
Jan 28, 2009 30.12 31.57 30.01 31.41 1,492,638 +3.45(+12.35%)
Jan 27, 2009 27.44 27.97 27.01 27.96 754,380 +1.04(+3.88%)
Jan 26, 2009 27.93 28.68 26.57 26.91 1,388,991 -0.54(-1.98%)
Jan 23, 2009 25.51 27.63 25.18 27.46 1,481,178 +1.01(+3.82%)
Jan 22, 2009 26.79 27.82 25.62 26.45 2,224,690 -1.25(-4.50%)
Jan 21, 2009 24.97 27.82 24.60 27.69 1,240,232 +3.42(+14.08%)
Jan 20, 2009 27.60 27.81 24.20 24.27 1,190,971 -5.06(-17.24%)
Jan 16, 2009 31.46 31.61 27.90 29.33 1,791,956 -1.33(-4.33%)
Jan 15, 2009 32.51 32.59 29.64 30.66 2,191,532 -2.00(-6.12%)
Jan 14, 2009 33.53 33.53 32.46 32.66 1,787,871 -1.82(-5.28%)
Jan 13, 2009 33.62 34.90 33.31 34.48 1,596,171 +0.35(+1.03%)
Jan 12, 2009 35.74 35.80 33.70 34.13 1,196,899 -1.88(-5.22%)
Jan 09, 2009 37.36 37.59 35.89 36.01 1,108,402 -1.22(-3.28%)
Jan 08, 2009 37.10 37.69 36.74 37.23 1,465,604 -0.25(-0.67%)
Jan 07, 2009 38.52 38.77 37.32 37.48 1,144,309 -1.80(-4.58%)
Jan 06, 2009 39.26 39.88 39.02 39.28 1,051,168 +0.54(+1.40%)
Jan 05, 2009 39.37 39.70 38.62 38.73 778,172 -1.02(-2.57%)
Jan 02, 2009 38.87 40.04 38.21 39.75 0 +0.54(+1.39%)
Jan 01, 2009 37.76 39.44 37.64 39.21 0 +0.00(+0.00%)
Dec 31, 2008 37.76 39.44 37.64 39.21 592,968 +1.36(+3.60%)
Dec 30, 2008 36.82 37.91 36.57 37.85 507,385 +1.36(+3.73%)
Dec 29, 2008 36.87 36.87 35.92 36.48 507,813 -0.43(-1.15%)
Dec 26, 2008 37.16 37.16 36.44 36.91 226,376 +0.01(+0.02%)
Dec 24, 2008 36.36 36.90 36.07 36.90 220,769 +0.77(+2.13%)
Dec 23, 2008 37.19 37.19 36.11 36.13 904,927 -1.41(-3.76%)
Dec 22, 2008 38.75 39.06 37.08 37.55 1,363,044 -1.06(-2.75%)
Dec 19, 2008 39.19 39.85 38.35 38.61 1,668,218 -0.38(-0.99%)
Dec 18, 2008 40.29 40.91 38.62 38.99 2,263,704 -1.02(-2.55%)
Dec 17, 2008 39.66 41.16 39.38 40.01 2,446,852 -0.41(-1.01%)
Dec 16, 2008 37.31 40.54 37.31 40.42 1,416,082 +3.64(+9.91%)
Dec 15, 2008 38.52 38.52 36.19 36.78 1,404,735 -1.57(-4.10%)
Dec 12, 2008 36.33 38.47 35.91 38.35 2,104,158 +0.48(+1.26%)
Dec 11, 2008 40.39 40.39 37.54 37.87 2,002,942 -3.28(-7.96%)
Dec 10, 2008 42.23 42.23 40.07 41.15 2,354,412 -0.53(-1.28%)
Dec 09, 2008 43.09 43.79 41.42 41.68 2,312,543 -1.97(-4.52%)
Dec 08, 2008 42.10 44.21 41.93 43.66 2,322,036 +2.82(+6.90%)
Dec 05, 2008 37.21 40.96 36.99 40.84 3,025,575 +2.71(+7.10%)
Dec 04, 2008 38.22 40.43 37.36 38.13 3,101,386 -0.65(-1.68%)
Dec 03, 2008 36.45 39.09 35.02 38.78 3,128,846 +2.41(+6.62%)
Dec 02, 2008 34.96 36.72 33.40 36.38 1,892,952 +2.15(+6.28%)
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.