US Financial Services Ishares ETF (NY: IYG )

160.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.18 46.05 45.05 45.18 548,532 -0.99(-2.14%)
May 27, 2010 45.29 46.21 45.12 46.17 464,483 +1.77(+3.98%)
May 26, 2010 45.26 45.52 44.21 44.41 761,266 -0.28(-0.64%)
May 25, 2010 43.04 44.72 42.67 44.69 867,914 +0.33(+0.75%)
May 24, 2010 45.50 45.75 44.33 44.36 902,449 -1.29(-2.82%)
May 21, 2010 43.19 45.87 43.16 45.64 1,483,034 +1.71(+3.90%)
May 20, 2010 44.41 45.31 43.93 43.93 988,524 -2.12(-4.61%)
May 19, 2010 45.27 46.49 45.26 46.05 1,549,458 +0.18(+0.40%)
May 18, 2010 47.82 47.98 45.50 45.87 1,100,728 -1.51(-3.18%)
May 17, 2010 47.60 47.89 46.31 47.38 770,872 -0.09(-0.19%)
May 14, 2010 47.47 48.43 47.02 47.47 352,125 -1.46(-2.99%)
May 13, 2010 49.53 49.84 48.93 48.93 242,517 -0.81(-1.63%)
May 12, 2010 49.38 49.79 49.16 49.74 326,057 +0.62(+1.26%)
May 11, 2010 49.66 49.98 49.02 49.12 614,728 -0.33(-0.66%)
May 10, 2010 49.23 49.45 48.62 49.45 515,867 +2.57(+5.48%)
May 07, 2010 47.25 48.30 46.28 46.88 1,501,219 +4.52(+10.66%)
May 06, 2010 49.44 49.98 33.46 42.37 1,534,816 -7.33(-14.75%)
May 05, 2010 49.69 50.50 49.20 49.69 241,954 -0.31(-0.62%)
May 04, 2010 50.61 50.92 49.76 50.00 360,919 -1.38(-2.69%)
May 03, 2010 50.92 51.49 50.74 51.38 230,017 +0.86(+1.71%)
Apr 30, 2010 51.49 51.67 50.47 50.52 454,680 -1.25(-2.42%)
Apr 29, 2010 51.30 52.08 51.16 51.78 293,139 +1.08(+2.13%)
Apr 28, 2010 50.63 51.02 50.23 50.70 413,674 +0.67(+1.34%)
Apr 27, 2010 51.02 51.72 49.92 50.03 751,866 -1.58(-3.06%)
Apr 26, 2010 52.55 52.55 51.43 51.61 313,086 -1.06(-2.02%)
Apr 23, 2010 52.61 52.92 52.42 52.67 354,018 +0.08(+0.14%)
Apr 22, 2010 51.78 52.72 51.53 52.60 361,332 +0.34(+0.66%)
Apr 21, 2010 52.50 53.17 51.68 52.25 417,161 -0.24(-0.46%)
Apr 20, 2010 52.29 52.54 51.99 52.50 279,258 +0.68(+1.31%)
Apr 19, 2010 50.98 52.10 50.79 51.82 325,046 +0.43(+0.83%)
Apr 16, 2010 53.30 53.37 50.46 51.39 1,161,200 -2.13(-3.99%)
Apr 15, 2010 53.68 53.99 53.32 53.53 318,423 -0.06(-0.11%)
Apr 14, 2010 52.67 53.61 52.66 53.58 291,754 +1.59(+3.06%)
Apr 13, 2010 52.04 52.09 51.75 51.99 174,165 -0.13(-0.24%)
Apr 12, 2010 51.99 52.30 51.94 52.12 147,422 +0.35(+0.68%)
Apr 09, 2010 51.83 51.97 51.49 51.77 197,079 +0.18(+0.36%)
Apr 08, 2010 50.95 51.78 50.69 51.58 184,151 +0.52(+1.02%)
Apr 07, 2010 51.27 51.59 50.81 51.07 202,472 -0.13(-0.26%)
Apr 06, 2010 50.52 51.33 50.43 51.20 220,444 +0.66(+1.31%)
Apr 05, 2010 50.33 50.57 50.17 50.54 193,110 +0.51(+1.02%)
Apr 01, 2010 49.94 50.03 50.03 50.03 148,937 +0.45(+0.91%)
Mar 31, 2010 49.21 49.84 49.11 49.58 336,456 +0.08(+0.15%)
Mar 30, 2010 49.80 50.02 49.36 49.50 176,421 -0.38(-0.75%)
Mar 29, 2010 50.17 50.17 49.47 49.88 329,016 +0.04(+0.08%)
Mar 26, 2010 50.09 50.50 49.56 49.84 352,433 -0.03(-0.05%)
Mar 25, 2010 49.87 50.96 49.79 49.86 595,878 +0.29(+0.58%)
Mar 24, 2010 49.10 49.81 49.10 49.57 367,904 +0.12(+0.24%)
Mar 23, 2010 49.06 49.54 48.98 49.46 235,820 +0.40(+0.82%)
Mar 22, 2010 48.24 49.07 48.24 49.06 179,528 +0.35(+0.72%)
Mar 19, 2010 49.27 49.27 48.51 48.70 126,357 -0.35(-0.72%)
Mar 18, 2010 49.38 49.38 48.75 49.06 121,079 -0.29(-0.59%)
Mar 17, 2010 49.04 49.54 49.00 49.35 205,789 +0.54(+1.11%)
Mar 16, 2010 48.47 48.80 48.26 48.80 190,323 +0.56(+1.16%)
Mar 15, 2010 47.85 48.31 47.80 48.24 176,237 -0.05(-0.10%)
Mar 12, 2010 48.97 48.97 48.07 48.29 281,449 -0.19(-0.40%)
Mar 11, 2010 47.92 48.53 47.92 48.49 248,452 +0.44(+0.92%)
Mar 10, 2010 47.64 48.30 47.64 48.04 259,056 +0.70(+1.48%)
Mar 09, 2010 46.91 47.68 46.76 47.34 195,768 +0.14(+0.30%)
Mar 08, 2010 47.07 47.39 47.07 47.20 79,750 +0.13(+0.28%)
Mar 05, 2010 46.41 47.18 46.39 47.07 459,104 +0.97(+2.10%)
Mar 04, 2010 45.80 46.18 45.80 46.10 338,764 +0.37(+0.80%)
Mar 03, 2010 45.76 46.14 45.63 45.73 158,669 +0.00(+0.00%)
Mar 02, 2010 45.63 46.20 45.63 45.73 170,861 +0.17(+0.37%)
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.