US Financial Services Ishares ETF (NY: IYG )

198.53 USD +0.67 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 53.74 54.25 53.04 53.16 318,506 -0.39(-0.73%)
Jan 28, 2010 54.21 54.24 52.80 53.55 493,075 -0.15(-0.28%)
Jan 27, 2010 52.40 53.87 52.32 53.70 616,455 +1.33(+2.54%)
Jan 26, 2010 53.05 53.80 52.28 52.37 413,679 -1.07(-2.00%)
Jan 25, 2010 53.88 54.09 52.90 53.44 201,782 +0.29(+0.55%)
Jan 22, 2010 54.80 55.14 52.96 53.15 268,369 -1.90(-3.45%)
Jan 21, 2010 56.48 56.86 54.79 55.05 466,014 -1.44(-2.55%)
Jan 20, 2010 56.10 56.90 55.90 56.49 278,741 +0.08(+0.14%)
Jan 19, 2010 55.65 56.53 55.31 56.41 216,148 +0.43(+0.77%)
Jan 15, 2010 56.60 55.98 55.98 55.98 482,200 -1.08(-1.89%)
Jan 14, 2010 56.56 57.26 56.48 57.06 348,159 +0.46(+0.81%)
Jan 13, 2010 56.12 56.89 55.62 56.60 227,016 +0.57(+1.02%)
Jan 12, 2010 56.38 56.61 55.68 56.03 310,322 -0.88(-1.55%)
Jan 11, 2010 57.43 57.53 56.69 56.91 161,926 -0.13(-0.23%)
Jan 08, 2010 56.91 57.31 56.57 57.04 322,718 -0.13(-0.23%)
Jan 07, 2010 56.10 57.58 55.95 57.17 434,804 +1.20(+2.14%)
Jan 06, 2010 55.64 56.18 55.45 55.97 348,365 +0.20(+0.36%)
Jan 05, 2010 54.86 55.81 54.75 55.77 239,311 +0.90(+1.64%)
Jan 04, 2010 53.98 54.98 53.98 54.87 163,108 +1.16(+2.16%)
Dec 31, 2009 53.82 53.71 53.71 53.71 138,900 -0.04(-0.08%)
Dec 30, 2009 53.48 53.76 53.46 53.75 68,351 +0.01(+0.02%)
Dec 29, 2009 53.89 54.00 53.70 53.74 98,709 -0.11(-0.20%)
Dec 28, 2009 54.00 54.19 53.44 53.85 125,498 -0.16(-0.30%)
Dec 24, 2009 53.73 54.03 53.73 54.01 49,277 +0.34(+0.63%)
Dec 23, 2009 54.05 54.09 53.59 53.67 142,784 -0.38(-0.70%)
Dec 22, 2009 53.95 54.18 53.82 54.05 243,437 +0.04(+0.07%)
Dec 21, 2009 53.52 54.02 53.52 54.01 397,961 +0.76(+1.43%)
Dec 18, 2009 52.75 53.35 52.54 53.25 410,514 +0.86(+1.64%)
Dec 17, 2009 52.73 52.91 52.31 52.39 305,446 -0.90(-1.69%)
Dec 16, 2009 53.18 53.54 53.06 53.29 280,155 +0.31(+0.59%)
Dec 15, 2009 53.52 53.60 52.79 52.98 228,584 -0.83(-1.54%)
Dec 14, 2009 53.56 53.85 53.54 53.81 161,131 +0.27(+0.50%)
Dec 11, 2009 53.23 53.55 53.13 53.54 150,028 +0.37(+0.70%)
Dec 10, 2009 53.46 53.76 53.04 53.17 320,154 -0.16(-0.30%)
Dec 09, 2009 53.14 53.62 52.84 53.33 438,778 +0.19(+0.36%)
Dec 08, 2009 53.25 53.54 52.98 53.14 585,195 -0.46(-0.86%)
Dec 07, 2009 54.25 54.51 53.42 53.60 646,641 -0.72(-1.33%)
Dec 04, 2009 54.45 54.61 53.55 54.32 1,386,039 +0.79(+1.48%)
Dec 03, 2009 55.00 55.52 53.36 53.53 998,572 -1.06(-1.94%)
Dec 02, 2009 54.59 54.88 54.30 54.59 662,261 -0.16(-0.29%)
Dec 01, 2009 55.16 55.27 54.41 54.75 871,739 +0.01(+0.02%)
Nov 30, 2009 53.52 54.83 53.52 54.74 1,107,350 +1.44(+2.70%)
Nov 27, 2009 53.07 54.14 53.01 53.30 842,725 -1.43(-2.61%)
Nov 25, 2009 55.13 55.22 54.61 54.73 492,931 -0.19(-0.35%)
Nov 24, 2009 55.17 55.17 54.55 54.92 994,308 -0.36(-0.65%)
Nov 23, 2009 55.12 55.62 55.03 55.28 592,991 +0.73(+1.34%)
Nov 20, 2009 54.39 54.87 54.30 54.55 611,217 -0.30(-0.55%)
Nov 19, 2009 55.43 55.49 54.64 54.85 653,909 -0.95(-1.70%)
Nov 18, 2009 55.48 55.88 55.26 55.80 701,526 +0.40(+0.72%)
Nov 17, 2009 55.13 55.43 54.85 55.40 507,278 +0.18(+0.33%)
Nov 16, 2009 55.21 55.84 54.93 55.22 657,090 +0.55(+1.01%)
Nov 13, 2009 54.83 55.02 54.25 54.67 834,926 -0.28(-0.51%)
Nov 12, 2009 55.66 56.19 54.77 54.95 921,179 -0.90(-1.61%)
Nov 11, 2009 55.71 56.54 55.54 55.85 1,452,106 +0.66(+1.20%)
Nov 10, 2009 55.24 55.65 54.74 55.19 1,001,960 -0.18(-0.33%)
Nov 09, 2009 54.20 55.48 54.02 55.37 1,068,246 +1.73(+3.23%)
Nov 06, 2009 53.00 53.82 52.81 53.64 1,362,473 -0.18(-0.33%)
Nov 05, 2009 52.80 53.89 52.52 53.82 1,047,150 +1.44(+2.75%)
Nov 04, 2009 53.79 53.92 52.29 52.38 1,668,232 -0.61(-1.15%)
Nov 03, 2009 52.16 53.17 51.88 52.99 1,102,344 +0.05(+0.09%)
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.