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 (%)
May 31, 2013 63.94 64.00 62.92 62.92 354,776 -0.99(-1.56%)
May 30, 2013 62.97 64.14 62.95 63.91 563,914 +0.92(+1.46%)
May 29, 2013 62.50 63.26 62.47 62.99 62,616 +0.08(+0.12%)
May 28, 2013 62.91 63.31 62.62 62.92 75,218 +0.87(+1.41%)
May 24, 2013 61.48 62.06 61.42 62.04 21,584 +0.16(+0.27%)
May 23, 2013 61.15 62.16 61.08 61.88 70,911 -0.29(-0.46%)
May 22, 2013 63.00 63.84 62.05 62.16 108,992 -0.66(-1.05%)
May 21, 2013 62.66 62.99 62.61 62.82 28,264 +0.27(+0.43%)
May 20, 2013 62.28 62.87 62.28 62.55 50,489 +0.14(+0.22%)
May 17, 2013 61.79 62.44 61.65 62.42 54,815 +1.02(+1.66%)
May 16, 2013 61.55 61.95 61.27 61.40 75,041 -0.28(-0.45%)
May 15, 2013 60.83 61.85 60.83 61.67 51,220 +1.85(+3.09%)
May 13, 2013 59.62 59.95 59.46 59.82 13,106 +0.17(+0.29%)
May 10, 2013 59.31 59.65 59.31 59.65 22,754 +0.31(+0.52%)
May 09, 2013 59.81 59.86 59.28 59.34 19,479 -0.43(-0.72%)
May 08, 2013 59.18 59.87 59.13 59.77 35,181 +0.46(+0.77%)
May 07, 2013 59.08 59.43 58.75 59.31 23,401 +0.50(+0.85%)
May 06, 2013 58.19 58.87 58.19 58.81 130,469 +0.61(+1.04%)
May 03, 2013 58.09 58.36 57.57 58.21 203,560 +0.64(+1.11%)
May 02, 2013 57.23 57.64 57.10 57.57 37,379 +0.54(+0.94%)
May 01, 2013 57.50 57.57 56.99 57.03 105,103 -0.83(-1.43%)
Apr 30, 2013 57.77 57.89 57.56 57.86 42,654 +0.21(+0.36%)
Apr 29, 2013 57.63 57.76 57.60 57.65 25,723 +0.20(+0.35%)
Apr 26, 2013 57.48 57.52 57.22 57.45 28,110 -0.11(-0.20%)
Apr 25, 2013 57.45 57.94 57.45 57.57 45,251 +0.35(+0.60%)
Apr 24, 2013 56.98 57.36 56.98 57.22 11,512 +0.41(+0.71%)
Apr 23, 2013 56.24 56.85 56.20 56.82 61,166 +1.00(+1.80%)
Apr 22, 2013 55.78 55.93 55.31 55.81 41,401 +0.04(+0.08%)
Apr 19, 2013 55.42 55.77 55.18 55.77 32,768 +0.74(+1.35%)
Apr 18, 2013 55.57 55.57 54.85 55.03 166,132 -0.56(-1.01%)
Apr 17, 2013 56.18 56.28 55.14 55.59 74,209 -1.14(-2.01%)
Apr 16, 2013 56.50 56.76 56.06 56.73 42,543 +0.71(+1.27%)
Apr 15, 2013 57.27 57.43 56.00 56.02 114,680 -1.26(-2.20%)
Apr 12, 2013 57.15 57.41 57.00 57.28 59,067 -0.38(-0.66%)
Apr 11, 2013 57.54 57.97 57.37 57.66 48,793 +0.08(+0.14%)
Apr 10, 2013 56.97 57.70 56.97 57.58 38,098 +0.75(+1.32%)
Apr 09, 2013 56.69 57.13 56.57 56.83 83,003 +0.26(+0.46%)
Apr 08, 2013 55.97 56.57 55.79 56.57 60,592 +0.48(+0.85%)
Apr 05, 2013 55.40 56.13 55.26 56.10 43,013 -0.15(-0.26%)
Apr 04, 2013 55.79 56.25 55.74 56.24 131,473 +0.48(+0.85%)
Apr 03, 2013 56.99 56.99 55.54 55.77 1,192,425 -1.14(-2.00%)
Apr 02, 2013 56.73 57.04 56.73 56.91 38,619 +0.17(+0.30%)
Apr 01, 2013 57.05 57.35 56.60 56.74 244,356 -0.44(-0.77%)
Mar 28, 2013 57.17 57.20 56.96 57.18 85,808 -0.07(-0.12%)
Mar 27, 2013 57.10 57.25 56.83 57.25 20,981 -0.12(-0.21%)
Mar 26, 2013 57.26 57.42 57.01 57.37 40,985 +0.35(+0.62%)
Mar 25, 2013 57.37 57.53 56.75 57.01 61,054 -0.06(-0.11%)
Mar 22, 2013 57.08 57.21 56.83 57.08 30,458 +0.22(+0.38%)
Mar 21, 2013 57.29 57.54 56.85 56.86 70,594 -0.75(-1.30%)
Mar 20, 2013 57.56 57.79 57.48 57.61 62,805 +0.40(+0.69%)
Mar 19, 2013 57.75 57.85 56.95 57.21 64,479 -0.32(-0.56%)
Mar 18, 2013 57.37 57.79 57.24 57.54 47,518 -0.59(-1.01%)
Mar 15, 2013 57.81 58.18 57.63 58.13 65,151 +0.30(+0.52%)
Mar 14, 2013 57.63 57.87 57.63 57.83 41,533 +0.40(+0.69%)
Mar 13, 2013 57.30 57.50 57.11 57.43 26,109 +0.22(+0.38%)
Mar 12, 2013 57.53 57.61 57.06 57.21 65,677 -0.41(-0.70%)
Mar 11, 2013 57.19 57.74 57.05 57.62 91,276 +0.45(+0.78%)
Mar 08, 2013 57.50 57.50 56.79 57.17 89,551 +0.09(+0.17%)
Mar 07, 2013 56.65 57.10 56.60 57.08 68,921 +0.53(+0.93%)
Mar 06, 2013 56.34 56.73 56.22 56.55 107,962 +0.58(+1.04%)
Mar 05, 2013 55.93 56.36 55.92 55.97 33,945 +0.38(+0.69%)
Mar 04, 2013 54.82 55.58 54.77 55.58 31,272 +0.61(+1.11%)
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.