US Financial Services Ishares ETF (NY: IYG )

167.39 -1.04 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.77 50.86 50.22 50.41 53,425 -0.07(-0.13%)
Feb 25, 2011 50.26 50.58 50.14 50.47 70,466 +0.75(+1.50%)
Feb 24, 2011 49.63 49.90 49.14 49.73 271,341 -0.13(-0.27%)
Feb 23, 2011 50.02 50.47 49.20 49.86 241,973 -0.24(-0.49%)
Feb 22, 2011 51.11 51.21 49.93 50.10 120,039 -1.76(-3.38%)
Feb 18, 2011 51.99 51.99 51.69 51.86 61,941 -0.02(-0.03%)
Feb 17, 2011 52.04 51.95 51.68 51.88 83,687 -0.17(-0.32%)
Feb 16, 2011 51.96 52.11 51.76 52.04 114,165 +0.24(+0.47%)
Feb 15, 2011 51.94 52.10 51.66 51.80 63,185 -0.13(-0.26%)
Feb 14, 2011 51.76 52.02 51.66 51.94 67,797 +0.13(+0.26%)
Feb 11, 2011 50.88 51.96 50.71 51.80 104,151 +0.91(+1.78%)
Feb 10, 2011 50.73 51.03 50.63 50.89 43,522 -0.03(-0.07%)
Feb 09, 2011 51.10 51.28 50.57 50.93 160,875 -0.48(-0.93%)
Feb 08, 2011 51.05 51.47 50.88 51.41 125,247 +0.41(+0.81%)
Feb 07, 2011 50.32 51.12 50.32 51.00 105,548 +0.86(+1.71%)
Feb 04, 2011 50.21 50.21 49.81 50.14 57,011 -0.11(-0.22%)
Feb 03, 2011 50.24 50.33 49.79 50.25 95,990 -0.08(-0.15%)
Feb 02, 2011 50.58 50.65 50.30 50.32 138,005 -0.33(-0.65%)
Feb 01, 2011 49.89 50.74 49.85 50.65 113,253 +1.13(+2.27%)
Jan 31, 2011 49.34 49.63 49.15 49.53 2,638,006 +0.48(+0.98%)
Jan 28, 2011 49.92 50.38 49.04 49.05 315,908 -0.86(-1.72%)
Jan 27, 2011 49.55 49.92 49.45 49.90 117,131 +0.39(+0.80%)
Jan 26, 2011 49.82 49.90 49.51 49.51 134,517 -0.16(-0.32%)
Jan 25, 2011 49.71 49.87 49.03 49.67 127,059 -0.27(-0.54%)
Jan 24, 2011 49.96 50.18 49.76 49.94 94,741 -0.19(-0.39%)
Jan 21, 2011 50.09 50.42 49.94 50.13 141,283 +0.48(+0.96%)
Jan 20, 2011 49.30 49.89 49.13 49.65 151,642 +0.18(+0.37%)
Jan 19, 2011 50.38 50.47 49.35 49.47 314,554 -1.28(-2.53%)
Jan 18, 2011 51.09 51.09 50.49 50.75 176,186 -0.50(-0.98%)
Jan 14, 2011 50.26 51.39 50.20 51.26 162,814 +1.00(+1.99%)
Jan 13, 2011 50.51 50.63 50.11 50.26 106,028 -0.23(-0.45%)
Jan 12, 2011 50.00 50.50 50.00 50.48 402,234 +0.87(+1.76%)
Jan 11, 2011 49.66 49.91 49.37 49.61 267,744 +0.29(+0.60%)
Jan 10, 2011 49.10 49.43 48.89 49.32 125,741 -0.06(-0.12%)
Jan 07, 2011 50.06 50.08 48.71 49.37 243,376 -0.53(-1.06%)
Jan 06, 2011 50.25 50.36 49.86 49.90 203,682 -0.24(-0.49%)
Jan 05, 2011 49.35 50.26 49.25 50.15 251,298 +0.75(+1.51%)
Jan 04, 2011 49.70 49.70 48.98 49.40 150,156 -0.03(-0.05%)
Jan 03, 2011 48.95 49.53 48.95 49.42 96,253 +1.08(+2.22%)
Dec 31, 2010 48.21 48.40 48.13 48.35 48,287 +0.08(+0.16%)
Dec 30, 2010 48.46 48.46 48.18 48.27 57,376 -0.14(-0.29%)
Dec 29, 2010 48.58 48.63 48.42 48.42 48,050 -0.13(-0.28%)
Dec 28, 2010 48.57 48.71 48.45 48.55 56,383 +0.04(+0.09%)
Dec 27, 2010 47.83 48.53 47.82 48.51 60,781 +0.47(+0.98%)
Dec 23, 2010 48.30 48.31 47.85 48.04 238,077 -0.39(-0.82%)
Dec 22, 2010 47.85 48.52 47.85 48.43 135,419 +0.76(+1.58%)
Dec 21, 2010 47.03 47.74 47.03 47.68 76,263 +0.81(+1.74%)
Dec 20, 2010 46.87 47.03 46.73 46.87 2,008,966 +0.10(+0.22%)
Dec 17, 2010 46.67 46.89 46.48 46.76 89,243 +0.12(+0.25%)
Dec 16, 2010 47.01 47.32 46.50 46.65 198,362 -0.20(-0.43%)
Dec 15, 2010 47.17 47.49 46.79 46.85 164,754 -0.45(-0.96%)
Dec 14, 2010 47.79 47.91 47.13 47.30 360,106 -0.48(-1.00%)
Dec 13, 2010 48.13 48.18 47.68 47.78 103,930 -0.06(-0.12%)
Dec 10, 2010 47.45 47.88 47.30 47.84 201,598 +0.47(+0.99%)
Dec 09, 2010 46.91 47.45 46.78 47.37 129,035 +0.79(+1.69%)
Dec 08, 2010 45.71 46.61 45.69 46.58 98,851 +1.04(+2.28%)
Dec 07, 2010 46.26 46.33 45.54 45.54 116,592 -0.12(-0.26%)
Dec 06, 2010 45.48 45.79 45.44 45.66 120,272 -0.04(-0.09%)
Dec 03, 2010 45.11 45.78 44.94 45.70 118,699 +0.23(+0.50%)
Dec 02, 2010 44.31 45.48 44.31 45.47 91,651 +1.32(+2.98%)
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.