US Financial Services Ishares ETF (NY: IYG )

168.88 +2.85 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 66.15 66.19 65.91 66.16 74,159 -0.08(-0.12%)
Mar 27, 2013 66.07 66.24 65.76 66.24 18,133 -0.14(-0.21%)
Mar 26, 2013 66.25 66.44 65.97 66.38 35,421 +0.41(+0.62%)
Mar 25, 2013 66.38 66.57 65.66 65.97 52,766 -0.22(-0.33%)
Mar 22, 2013 66.19 66.34 65.90 66.19 26,265 +0.25(+0.38%)
Mar 21, 2013 66.44 66.73 65.93 65.94 60,875 -0.87(-1.30%)
Mar 20, 2013 66.75 67.02 66.66 66.81 54,158 +0.46(+0.69%)
Mar 19, 2013 66.97 67.09 66.04 66.35 55,602 -0.38(-0.56%)
Mar 18, 2013 66.53 67.01 66.38 66.73 40,976 -0.68(-1.01%)
Mar 15, 2013 67.04 67.47 66.83 67.41 56,181 +0.35(+0.52%)
Mar 14, 2013 66.83 67.11 66.83 67.06 35,815 +0.46(+0.69%)
Mar 13, 2013 66.45 66.68 66.23 66.60 22,515 +0.25(+0.38%)
Mar 12, 2013 66.72 66.81 66.17 66.35 56,635 -0.47(-0.70%)
Mar 11, 2013 66.32 66.96 66.16 66.82 78,709 +0.52(+0.78%)
Mar 08, 2013 66.68 66.68 65.86 66.30 77,222 +0.11(+0.17%)
Mar 07, 2013 65.70 66.22 65.64 66.19 59,432 +0.61(+0.93%)
Mar 06, 2013 65.33 65.79 65.20 65.58 93,098 +0.68(+1.04%)
Mar 05, 2013 64.86 65.36 64.85 64.90 29,272 +0.44(+0.69%)
Mar 04, 2013 63.57 64.46 63.51 64.46 26,967 +0.71(+1.11%)
Mar 01, 2013 63.20 63.95 62.76 63.75 47,102 +0.14(+0.22%)
Feb 28, 2013 63.65 64.08 63.49 63.61 65,233 -0.15(-0.24%)
Feb 27, 2013 62.75 63.87 62.67 63.76 33,516 +1.03(+1.64%)
Feb 26, 2013 62.68 62.99 62.17 62.73 66,346 +0.24(+0.38%)
Feb 25, 2013 64.61 64.61 62.49 62.49 30,874 -1.71(-2.66%)
Feb 22, 2013 63.87 64.20 63.74 64.20 20,764 +0.72(+1.13%)
Feb 21, 2013 63.87 63.87 63.27 63.48 37,142 -0.60(-0.94%)
Feb 20, 2013 65.10 65.15 64.05 64.08 68,594 -1.08(-1.66%)
Feb 19, 2013 64.77 65.27 64.77 65.16 35,816 +0.46(+0.71%)
Feb 15, 2013 65.15 65.15 64.50 64.70 35,463 -0.29(-0.45%)
Feb 14, 2013 64.43 65.05 64.43 64.99 35,850 +0.36(+0.56%)
Feb 13, 2013 65.07 65.07 64.49 64.63 26,145 -0.27(-0.42%)
Feb 12, 2013 64.34 65.01 64.34 64.90 52,012 +0.67(+1.04%)
Feb 11, 2013 64.13 64.42 63.94 64.23 85,683 +0.12(+0.19%)
Feb 08, 2013 64.05 64.19 63.94 64.11 47,277 +0.17(+0.27%)
Feb 07, 2013 64.18 64.30 63.43 63.94 89,901 -0.24(-0.37%)
Feb 06, 2013 63.68 64.18 63.61 64.18 41,256 +1.15(+1.82%)
Feb 04, 2013 63.34 63.47 62.99 63.03 49,513 -0.78(-1.22%)
Feb 01, 2013 63.27 63.89 63.23 63.81 49,172 +0.95(+1.51%)
Jan 31, 2013 62.90 63.01 62.66 62.86 57,073 -0.01(-0.02%)
Jan 30, 2013 62.93 63.10 62.70 62.87 74,434 -0.17(-0.27%)
Jan 29, 2013 62.55 63.09 62.55 63.04 566,121 +0.28(+0.45%)
Jan 28, 2013 63.09 63.09 62.52 62.76 51,216 -0.31(-0.50%)
Jan 25, 2013 63.17 63.17 62.75 63.07 38,303 +0.26(+0.42%)
Jan 24, 2013 62.59 63.21 62.59 62.81 32,546 +0.34(+0.54%)
Jan 23, 2013 62.61 62.66 62.30 62.47 159,513 -0.14(-0.22%)
Jan 22, 2013 62.12 62.62 62.04 62.61 266,951 +0.39(+0.63%)
Jan 18, 2013 62.10 62.25 61.78 62.22 30,523 -0.03(-0.05%)
Jan 17, 2013 62.36 62.41 62.05 62.25 117,330 -0.13(-0.21%)
Jan 16, 2013 62.12 62.45 61.94 62.38 54,900 +0.14(+0.22%)
Jan 15, 2013 61.64 62.30 61.63 62.24 31,842 +0.31(+0.50%)
Jan 14, 2013 62.20 62.20 61.61 61.93 33,324 -0.30(-0.48%)
Jan 11, 2013 62.22 62.23 61.77 62.23 41,412 -0.20(-0.32%)
Jan 10, 2013 62.25 62.46 61.82 62.43 111,711 +0.81(+1.31%)
Jan 09, 2013 61.89 62.26 61.45 61.62 46,583 -0.14(-0.23%)
Jan 08, 2013 61.81 61.81 61.40 61.76 32,459 -0.17(-0.27%)
Jan 07, 2013 61.98 61.98 61.55 61.93 62,638 -0.12(-0.19%)
Jan 04, 2013 61.02 62.07 61.01 62.05 67,384 +1.06(+1.74%)
Jan 03, 2013 61.02 61.21 60.88 60.99 44,502 -0.12(-0.20%)
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.