US Financial Services Ishares ETF (NY: IYG )

187.66 USD -0.85 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 55.83 56.03 55.63 55.67 38,248 -0.41(-0.73%)
Sep 27, 2012 55.80 56.26 55.69 56.08 83,893 +0.68(+1.23%)
Sep 26, 2012 55.74 55.74 55.37 55.40 99,068 -0.49(-0.88%)
Sep 25, 2012 56.93 57.01 55.85 55.89 128,060 -0.98(-1.72%)
Sep 24, 2012 56.46 57.12 56.41 56.87 47,891 +0.04(+0.07%)
Sep 21, 2012 57.58 57.58 56.81 56.83 23,302 -0.24(-0.42%)
Sep 20, 2012 56.90 57.09 56.57 57.07 36,555 -0.28(-0.49%)
Sep 19, 2012 57.49 57.74 57.32 57.35 27,360 +0.01(+0.03%)
Sep 18, 2012 57.42 57.46 57.08 57.33 52,022 -0.15(-0.25%)
Sep 17, 2012 58.03 58.03 57.40 57.48 163,859 -0.77(-1.32%)
Sep 14, 2012 58.18 58.74 58.07 58.25 816,920 +0.55(+0.95%)
Sep 13, 2012 56.12 57.94 56.00 57.70 115,333 +1.50(+2.67%)
Sep 12, 2012 56.10 56.40 55.99 56.20 43,978 +0.38(+0.68%)
Sep 11, 2012 55.30 55.88 55.20 55.82 62,937 +0.54(+0.98%)
Sep 10, 2012 55.47 55.90 55.28 55.28 36,779 -0.47(-0.84%)
Sep 07, 2012 55.26 55.81 55.26 55.75 10,823 +0.79(+1.43%)
Sep 06, 2012 54.00 55.03 54.00 54.96 19,689 +1.43(+2.68%)
Sep 05, 2012 53.54 53.63 53.40 53.53 28,824 -0.04(-0.07%)
Sep 04, 2012 53.39 53.74 53.27 53.57 22,600 +0.11(+0.21%)
Aug 31, 2012 53.52 53.61 53.19 53.46 35,906 +0.30(+0.56%)
Aug 30, 2012 53.20 53.26 52.91 53.16 4,485 -0.37(-0.69%)
Aug 29, 2012 53.60 53.60 53.35 53.53 6,056 +0.23(+0.43%)
Aug 27, 2012 53.47 53.56 53.19 53.30 9,218 -0.02(-0.04%)
Aug 24, 2012 52.78 53.44 52.78 53.32 7,609 +0.27(+0.51%)
Aug 23, 2012 53.45 53.46 53.00 53.05 29,160 -0.61(-1.14%)
Aug 22, 2012 53.62 53.89 53.37 53.66 17,615 -0.08(-0.15%)
Aug 21, 2012 53.78 54.37 53.61 53.74 13,783 +0.24(+0.45%)
Aug 20, 2012 53.21 53.54 53.19 53.50 10,439 +0.16(+0.30%)
Aug 17, 2012 53.35 53.35 53.23 53.34 8,834 +0.13(+0.24%)
Aug 16, 2012 52.95 53.29 52.75 53.21 20,053 +0.30(+0.57%)
Aug 15, 2012 52.60 52.96 52.60 52.91 12,213 +0.19(+0.36%)
Aug 14, 2012 52.97 53.17 52.63 52.72 12,989 +0.03(+0.06%)
Aug 13, 2012 52.59 52.69 52.39 52.69 72,965 -0.02(-0.04%)
Aug 10, 2012 52.39 52.77 52.36 52.71 10,676 +0.01(+0.02%)
Aug 09, 2012 52.63 52.88 52.58 52.70 11,518 -0.10(-0.19%)
Aug 08, 2012 52.26 53.03 52.26 52.80 28,586 +0.09(+0.17%)
Aug 07, 2012 52.52 53.17 52.51 52.71 30,610 +0.44(+0.84%)
Aug 06, 2012 52.31 52.66 52.26 52.27 12,910 +0.11(+0.21%)
Aug 03, 2012 51.51 52.29 51.40 52.16 20,782 +1.45(+2.86%)
Aug 02, 2012 50.82 51.13 50.22 50.71 29,360 -0.66(-1.28%)
Aug 01, 2012 51.98 52.01 51.37 51.37 32,750 -0.39(-0.75%)
Jul 31, 2012 51.84 51.94 51.67 51.76 19,484 -0.21(-0.40%)
Jul 30, 2012 52.06 52.38 51.91 51.97 34,467 -0.25(-0.48%)
Jul 27, 2012 51.39 52.45 51.20 52.22 20,734 +1.06(+2.07%)
Jul 26, 2012 51.17 51.24 50.87 51.16 27,878 +0.95(+1.89%)
Jul 25, 2012 50.31 50.50 49.99 50.21 30,917 +0.16(+0.32%)
Jul 24, 2012 50.29 50.36 49.63 50.05 26,946 -0.14(-0.28%)
Jul 23, 2012 49.70 50.31 49.58 50.19 86,988 -0.41(-0.81%)
Jul 20, 2012 51.01 51.07 50.60 50.60 38,061 -0.84(-1.63%)
Jul 19, 2012 52.03 52.14 51.32 51.44 25,332 -0.55(-1.06%)
Jul 18, 2012 51.98 52.32 51.83 51.99 23,369 -0.25(-0.48%)
Jul 17, 2012 52.31 52.32 51.46 52.24 18,967 +0.29(+0.56%)
Jul 16, 2012 52.07 52.28 51.84 51.95 19,742 -0.04(-0.08%)
Jul 13, 2012 50.88 52.06 50.88 51.99 34,737 +1.53(+3.03%)
Jul 12, 2012 50.46 50.68 50.24 50.46 24,807 -0.51(-1.00%)
Jul 11, 2012 50.63 51.12 50.60 50.97 41,748 +0.35(+0.69%)
Jul 10, 2012 51.35 51.58 50.41 50.62 45,900 -0.38(-0.75%)
Jul 09, 2012 51.08 51.12 50.76 51.00 14,182 -0.34(-0.66%)
Jul 06, 2012 51.09 51.46 51.07 51.34 8,816 -0.39(-0.75%)
Jul 05, 2012 52.18 52.20 51.68 51.73 35,940 -0.79(-1.50%)
Jul 03, 2012 52.22 52.68 52.15 52.52 21,908 +0.21(+0.40%)
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.