US Financial Services Ishares ETF (NY: IYG )

187.04 USD +3.98 (+2.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 52.18 53.09 51.89 52.49 115,469 -0.24(-0.46%)
Jul 28, 2011 52.81 53.44 52.62 52.73 61,429 +0.01(+0.02%)
Jul 27, 2011 53.73 53.73 52.62 52.72 76,208 -1.38(-2.55%)
Jul 26, 2011 54.24 54.47 53.88 54.10 64,181 -0.11(-0.20%)
Jul 25, 2011 53.97 54.38 53.69 54.21 71,414 -0.31(-0.57%)
Jul 22, 2011 54.68 54.68 54.42 54.52 48,136 -0.18(-0.33%)
Jul 21, 2011 53.81 54.85 53.81 54.70 103,452 +1.42(+2.67%)
Jul 20, 2011 52.92 53.57 52.92 53.28 51,369 +0.71(+1.35%)
Jul 19, 2011 52.15 52.71 51.95 52.57 35,440 +0.65(+1.25%)
Jul 18, 2011 52.31 52.45 51.27 51.92 76,619 -0.72(-1.37%)
Jul 15, 2011 53.12 53.25 52.22 52.64 56,096 -0.19(-0.36%)
Jul 14, 2011 53.64 53.78 52.75 52.83 79,443 -0.42(-0.79%)
Jul 13, 2011 53.30 54.00 53.14 53.25 40,778 +0.19(+0.36%)
Jul 12, 2011 53.10 53.77 53.00 53.06 50,061 -0.22(-0.41%)
Jul 11, 2011 54.25 54.25 53.12 53.28 53,684 -1.67(-3.04%)
Jul 08, 2011 54.92 55.02 54.68 54.95 30,432 -0.75(-1.35%)
Jul 07, 2011 55.39 55.90 55.39 55.70 26,683 +0.86(+1.57%)
Jul 06, 2011 54.85 54.86 54.32 54.84 36,238 -0.36(-0.65%)
Jul 05, 2011 55.53 55.53 54.91 55.20 38,429 -0.46(-0.83%)
Jul 01, 2011 54.51 55.77 54.51 55.66 84,633 +1.12(+2.05%)
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%)
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.