US Financial Services Ishares ETF (NY: IYG )

186.31 USD -1.50 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 54.64 54.73 54.18 54.54 81,101 +0.07(+0.13%)
Jun 29, 2011 53.48 54.50 53.32 54.47 60,132 +1.60(+3.03%)
Jun 28, 2011 53.09 53.09 52.58 52.87 58,678 +0.12(+0.23%)
Jun 27, 2011 52.09 52.91 52.09 52.75 46,819 +0.62(+1.19%)
Jun 24, 2011 52.62 52.71 51.96 52.13 46,169 -0.65(-1.23%)
Jun 23, 2011 52.51 52.82 52.17 52.78 113,182 -0.43(-0.81%)
Jun 22, 2011 53.31 53.93 53.18 53.21 65,986 -0.33(-0.62%)
Jun 21, 2011 53.09 53.63 52.75 53.54 56,405 +0.72(+1.36%)
Jun 20, 2011 52.75 52.88 52.65 52.82 51,686 -0.14(-0.26%)
Jun 17, 2011 53.11 53.18 52.72 52.96 71,529 +0.44(+0.84%)
Jun 16, 2011 52.23 52.87 51.96 52.52 87,642 +0.18(+0.34%)
Jun 15, 2011 52.77 53.07 51.96 52.34 173,433 -1.02(-1.91%)
Jun 14, 2011 53.69 53.96 53.28 53.36 98,187 +0.20(+0.38%)
Jun 13, 2011 52.78 53.30 52.42 53.16 80,428 +0.62(+1.18%)
Jun 10, 2011 52.41 52.97 51.64 52.54 113,250 -0.14(-0.27%)
Jun 09, 2011 52.05 52.90 51.95 52.68 304,892 +0.75(+1.44%)
Jun 08, 2011 52.40 52.76 51.84 51.93 88,322 -0.58(-1.10%)
Jun 07, 2011 53.09 53.33 52.50 52.51 189,856 -0.21(-0.40%)
Jun 06, 2011 53.58 53.61 52.58 52.72 172,249 -1.15(-2.13%)
Jun 03, 2011 53.68 54.50 53.68 53.87 107,190 -0.97(-1.77%)
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%)
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.