US Financial Services Ishares ETF (NY: IYG )

150.36 +0.32 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.76 55.76 55.05 55.32 76,979 -0.52(-0.93%)
Apr 27, 2012 55.97 56.03 55.50 55.84 30,641 +0.00(+0.00%)
Apr 26, 2012 55.05 55.91 55.04 55.84 41,876 +0.51(+0.92%)
Apr 25, 2012 55.21 55.52 54.86 55.33 45,391 +0.59(+1.08%)
Apr 24, 2012 54.33 54.81 54.30 54.74 118,899 +0.51(+0.94%)
Apr 23, 2012 53.77 54.27 53.66 54.23 56,709 -0.52(-0.95%)
Apr 20, 2012 55.39 55.40 54.75 54.75 41,298 -0.37(-0.67%)
Apr 19, 2012 55.79 55.82 54.70 55.12 54,018 -0.37(-0.67%)
Apr 18, 2012 55.52 56.00 55.45 55.49 31,950 -0.45(-0.80%)
Apr 17, 2012 55.61 56.05 55.32 55.94 35,246 +0.87(+1.57%)
Apr 16, 2012 55.22 55.55 54.60 55.07 50,090 +0.34(+0.62%)
Apr 13, 2012 56.08 56.08 54.70 54.73 84,454 -1.50(-2.67%)
Apr 12, 2012 55.26 56.26 55.23 56.23 38,818 +1.10(+2.00%)
Apr 11, 2012 54.97 55.34 54.97 55.13 58,219 +0.98(+1.81%)
Apr 10, 2012 55.34 55.65 54.14 54.15 67,929 -1.33(-2.40%)
Apr 09, 2012 55.29 55.77 55.06 55.48 142,280 -0.88(-1.57%)
Apr 05, 2012 56.09 56.63 56.01 56.36 124,135 -0.05(-0.08%)
Apr 04, 2012 56.89 56.96 56.16 56.41 68,568 -1.09(-1.90%)
Apr 03, 2012 57.56 57.58 56.99 57.50 126,042 -0.20(-0.35%)
Apr 02, 2012 57.22 57.96 56.83 57.70 676,731 +0.48(+0.84%)
Mar 30, 2012 57.44 57.44 56.73 57.22 69,888 +0.11(+0.19%)
Mar 29, 2012 57.42 57.42 56.57 57.11 197,958 -0.66(-1.14%)
Mar 28, 2012 57.56 57.92 57.11 57.77 332,353 +0.27(+0.47%)
Mar 27, 2012 58.23 58.31 57.50 57.50 88,619 -0.67(-1.15%)
Mar 26, 2012 57.81 58.20 57.54 58.17 178,062 +0.77(+1.34%)
Mar 23, 2012 56.71 57.45 56.59 57.40 115,593 +0.61(+1.07%)
Mar 22, 2012 56.94 57.20 56.53 56.79 164,090 -0.72(-1.25%)
Mar 21, 2012 57.98 58.03 57.37 57.51 164,556 -0.22(-0.38%)
Mar 20, 2012 57.18 57.90 56.97 57.73 265,737 +0.17(+0.30%)
Mar 19, 2012 57.19 58.27 56.86 57.55 189,471 +0.38(+0.67%)
Mar 16, 2012 57.15 57.27 56.76 57.17 145,960 +0.22(+0.39%)
Mar 15, 2012 55.99 57.03 55.47 56.95 294,385 +1.21(+2.17%)
Mar 14, 2012 55.69 55.97 55.09 55.74 111,449 +0.13(+0.23%)
Mar 13, 2012 53.77 55.61 53.67 55.61 178,645 +2.35(+4.41%)
Mar 12, 2012 53.51 53.51 52.86 53.26 19,538 -0.21(-0.39%)
Mar 09, 2012 53.23 53.79 53.11 53.47 21,894 +0.43(+0.81%)
Mar 08, 2012 52.81 53.09 52.50 53.04 34,697 +0.83(+1.59%)
Mar 07, 2012 51.73 52.30 51.61 52.21 37,334 +0.80(+1.56%)
Mar 06, 2012 51.92 51.93 51.25 51.41 31,901 -1.35(-2.56%)
Mar 05, 2012 53.14 53.14 52.50 52.76 42,906 -0.49(-0.92%)
Mar 02, 2012 53.54 53.63 53.23 53.25 36,859 -0.29(-0.54%)
Mar 01, 2012 53.05 53.73 53.05 53.54 189,623 +0.80(+1.52%)
Feb 29, 2012 53.26 53.54 52.74 52.74 56,198 -0.38(-0.72%)
Feb 28, 2012 52.88 53.19 52.68 53.12 14,861 +0.30(+0.57%)
Feb 27, 2012 51.72 52.90 51.62 52.82 10,955 +0.68(+1.30%)
Feb 24, 2012 52.50 52.50 52.08 52.14 19,288 -0.21(-0.40%)
Feb 23, 2012 52.02 52.42 51.67 52.35 36,073 +0.39(+0.75%)
Feb 22, 2012 52.41 52.41 51.95 51.96 15,992 -0.56(-1.07%)
Feb 21, 2012 52.60 52.94 52.38 52.52 23,150 +0.02(+0.04%)
Feb 17, 2012 52.37 52.58 52.24 52.50 34,917 +0.39(+0.75%)
Feb 16, 2012 51.23 52.20 51.00 52.11 67,078 +0.83(+1.62%)
Feb 15, 2012 51.78 52.06 51.19 51.28 41,676 -0.32(-0.62%)
Feb 14, 2012 51.77 51.77 51.13 51.60 43,264 -0.49(-0.94%)
Feb 13, 2012 52.27 52.27 51.95 52.09 34,806 +0.43(+0.83%)
Feb 10, 2012 51.56 51.76 51.40 51.66 30,117 -0.51(-0.98%)
Feb 09, 2012 52.47 52.65 51.91 52.17 31,364 +0.02(+0.04%)
Feb 08, 2012 51.76 52.18 51.72 52.15 22,978 +0.42(+0.81%)
Feb 07, 2012 51.51 51.86 51.38 51.73 63,485 -0.07(-0.14%)
Feb 06, 2012 51.74 51.80 51.46 51.80 51,745 -0.19(-0.37%)
Feb 03, 2012 51.32 51.99 51.32 51.99 72,825 +1.57(+3.11%)
Feb 02, 2012 50.15 50.71 50.01 50.42 59,836 +0.48(+0.96%)
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.