US Financial Services Ishares ETF (NY: IYG )

181.43 USD -4.42 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 55.14 55.14 54.44 54.84 48,751 -0.08(-0.15%)
May 23, 2011 55.03 55.32 54.91 54.92 84,279 -0.82(-1.47%)
May 20, 2011 56.44 56.64 55.69 55.74 48,181 -0.87(-1.54%)
May 19, 2011 56.83 56.83 56.41 56.61 39,422 +0.03(+0.05%)
May 18, 2011 56.42 56.61 56.14 56.58 32,334 +0.23(+0.41%)
May 17, 2011 55.55 56.40 55.55 56.35 73,662 +0.59(+1.06%)
May 16, 2011 55.72 56.47 55.61 55.76 80,887 -0.19(-0.34%)
May 13, 2011 56.71 56.76 55.89 55.95 55,942 -0.83(-1.46%)
May 12, 2011 56.62 56.81 56.18 56.78 58,139 -0.13(-0.23%)
May 11, 2011 57.47 57.52 56.79 56.91 109,885 -0.75(-1.30%)
May 10, 2011 57.26 57.75 57.26 57.66 37,142 +0.49(+0.86%)
May 09, 2011 57.18 57.26 56.89 57.17 33,918 -0.14(-0.24%)
May 06, 2011 57.62 57.86 57.23 57.31 32,216 +0.19(+0.33%)
May 05, 2011 57.35 57.55 56.83 57.12 47,682 -0.63(-1.09%)
May 04, 2011 58.31 58.31 57.67 57.75 56,578 -0.49(-0.84%)
May 03, 2011 57.84 58.31 57.82 58.24 61,785 +0.33(+0.57%)
May 02, 2011 57.90 57.96 57.86 57.91 35,653 -0.12(-0.21%)
Apr 29, 2011 58.04 58.16 57.89 58.03 90,351 -0.12(-0.21%)
Apr 28, 2011 57.75 58.20 57.75 58.15 41,885 +0.22(+0.38%)
Apr 27, 2011 57.64 58.04 57.28 57.93 47,261 +0.36(+0.63%)
Apr 26, 2011 57.45 57.72 57.28 57.57 47,866 +0.32(+0.56%)
Apr 25, 2011 57.51 57.55 57.25 57.25 46,871 -0.13(-0.23%)
Apr 21, 2011 57.42 57.48 56.98 57.38 74,243 +0.18(+0.31%)
Apr 20, 2011 57.63 57.63 56.94 57.20 86,344 -0.05(-0.09%)
Apr 19, 2011 57.29 57.38 56.79 57.25 77,107 +0.20(+0.35%)
Apr 18, 2011 57.10 57.32 56.71 57.05 214,034 -0.80(-1.38%)
Apr 15, 2011 58.27 58.35 57.77 57.85 41,578 -0.10(-0.17%)
Apr 14, 2011 58.18 58.18 57.75 57.95 37,304 -0.63(-1.08%)
Apr 13, 2011 59.46 59.53 58.41 58.58 66,461 -0.46(-0.78%)
Apr 12, 2011 58.92 59.43 58.64 59.04 64,160 -0.19(-0.32%)
Apr 11, 2011 59.52 59.71 59.11 59.23 64,358 -0.09(-0.15%)
Apr 08, 2011 60.11 60.17 59.19 59.32 35,204 -0.54(-0.90%)
Apr 07, 2011 60.11 60.43 59.72 59.86 58,083 -0.23(-0.38%)
Apr 06, 2011 59.50 60.19 59.40 60.09 35,979 +0.88(+1.49%)
Apr 05, 2011 59.07 59.35 58.89 59.21 37,481 +0.11(+0.19%)
Apr 04, 2011 59.23 59.45 58.94 59.10 26,166 -0.03(-0.05%)
Apr 01, 2011 59.16 59.39 58.97 59.13 35,669 +0.51(+0.87%)
Mar 31, 2011 58.63 58.74 58.43 58.62 32,884 -0.21(-0.36%)
Mar 30, 2011 58.69 59.12 58.56 58.83 35,879 +0.51(+0.87%)
Mar 29, 2011 58.18 58.32 57.87 58.32 14,610 +0.08(+0.14%)
Mar 28, 2011 58.44 58.65 58.23 58.24 20,061 -0.13(-0.22%)
Mar 25, 2011 58.37 58.69 58.18 58.37 72,708 +0.03(+0.05%)
Mar 24, 2011 58.28 58.35 57.64 58.34 46,792 +0.26(+0.45%)
Mar 23, 2011 58.00 58.19 57.37 58.08 78,094 -0.10(-0.17%)
Mar 22, 2011 58.39 58.49 57.94 58.18 67,256 -0.30(-0.51%)
Mar 21, 2011 58.37 58.49 58.14 58.48 73,122 +0.19(+0.33%)
Mar 18, 2011 58.27 58.77 58.03 58.29 93,245 +0.71(+1.23%)
Mar 17, 2011 57.65 57.73 56.87 57.58 109,083 +0.69(+1.21%)
Mar 16, 2011 57.99 58.10 56.67 56.89 178,994 -1.07(-1.85%)
Mar 15, 2011 57.73 58.24 57.57 57.96 136,207 -0.63(-1.08%)
Mar 14, 2011 58.65 58.76 58.00 58.59 175,793 -0.48(-0.82%)
Mar 11, 2011 58.37 59.18 58.37 59.07 67,633 +0.38(+0.66%)
Mar 10, 2011 59.39 59.39 58.64 58.69 97,620 -1.40(-2.33%)
Mar 09, 2011 60.04 60.43 59.70 60.09 58,718 -0.03(-0.05%)
Mar 08, 2011 58.90 60.21 58.90 60.12 98,238 +1.40(+2.38%)
Mar 07, 2011 59.22 59.50 58.49 58.72 120,002 -0.38(-0.64%)
Mar 04, 2011 59.87 59.87 58.75 59.10 89,131 -0.91(-1.52%)
Mar 03, 2011 59.33 60.12 59.33 60.01 76,925 +1.31(+2.23%)
Mar 02, 2011 58.77 59.22 58.50 58.70 85,389 -0.13(-0.22%)
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.