US Financial Services Ishares ETF (NY: IYG )

187.15 USD +1.01 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 73.98 74.05 72.80 72.80 306,613 -1.15(-1.56%)
May 30, 2013 72.86 74.22 72.83 73.95 487,359 +1.06(+1.46%)
May 29, 2013 72.32 73.20 72.28 72.89 54,116 +0.09(+0.12%)
May 28, 2013 72.79 73.25 72.46 72.80 65,007 +1.01(+1.41%)
May 24, 2013 71.14 71.81 71.07 71.79 18,654 +0.19(+0.27%)
May 23, 2013 70.75 71.92 70.68 71.60 61,285 -0.33(-0.46%)
May 22, 2013 72.90 73.87 71.80 71.93 94,196 -0.76(-1.05%)
May 21, 2013 72.50 72.88 72.44 72.69 24,427 +0.31(+0.43%)
May 20, 2013 72.06 72.74 72.06 72.38 43,635 +0.16(+0.22%)
May 17, 2013 71.50 72.25 71.33 72.22 47,374 +1.18(+1.66%)
May 16, 2013 71.22 71.68 70.90 71.04 64,854 -0.32(-0.45%)
May 15, 2013 70.38 71.57 70.38 71.36 44,267 +2.14(+3.09%)
May 13, 2013 68.98 69.37 68.80 69.22 11,327 +0.20(+0.29%)
May 10, 2013 68.63 69.02 68.63 69.02 19,665 +0.36(+0.52%)
May 09, 2013 69.20 69.26 68.59 68.66 16,835 -0.50(-0.72%)
May 08, 2013 68.48 69.27 68.42 69.16 30,405 +0.53(+0.77%)
May 07, 2013 68.36 68.76 67.98 68.63 20,225 +0.58(+0.85%)
May 06, 2013 67.33 68.11 67.33 68.05 112,757 +0.70(+1.04%)
May 03, 2013 67.21 67.52 66.61 67.35 175,926 +0.74(+1.11%)
May 02, 2013 66.22 66.70 66.07 66.61 32,305 +0.62(+0.94%)
May 01, 2013 66.53 66.61 65.94 65.99 90,835 -0.96(-1.43%)
Apr 30, 2013 66.84 66.98 66.60 66.95 36,864 +0.24(+0.36%)
Apr 29, 2013 66.68 66.83 66.65 66.71 22,231 +0.23(+0.35%)
Apr 26, 2013 66.51 66.55 66.20 66.48 24,294 -0.13(-0.20%)
Apr 25, 2013 66.48 67.04 66.48 66.61 39,108 +0.40(+0.60%)
Apr 24, 2013 65.93 66.37 65.93 66.21 9,950 +0.47(+0.71%)
Apr 23, 2013 65.07 65.78 65.03 65.74 52,863 +1.16(+1.80%)
Apr 22, 2013 64.54 64.71 64.00 64.58 35,781 +0.05(+0.08%)
Apr 19, 2013 64.13 64.53 63.85 64.53 28,320 +0.86(+1.35%)
Apr 18, 2013 64.30 64.30 63.46 63.67 143,579 -0.65(-1.01%)
Apr 17, 2013 65.00 65.12 63.80 64.32 64,135 -1.32(-2.01%)
Apr 16, 2013 65.37 65.68 64.87 65.64 36,768 +0.82(+1.27%)
Apr 15, 2013 66.27 66.45 64.79 64.82 99,112 -1.46(-2.20%)
Apr 12, 2013 66.13 66.43 65.95 66.28 51,049 -0.44(-0.66%)
Apr 11, 2013 66.58 67.08 66.38 66.72 42,169 +0.09(+0.14%)
Apr 10, 2013 65.92 66.76 65.92 66.63 32,926 +0.87(+1.32%)
Apr 09, 2013 65.59 66.10 65.46 65.76 71,735 +0.30(+0.46%)
Apr 08, 2013 64.76 65.46 64.55 65.46 52,367 +0.55(+0.85%)
Apr 05, 2013 64.10 64.95 63.94 64.91 37,174 -0.17(-0.26%)
Apr 04, 2013 64.55 65.09 64.50 65.08 113,625 +0.55(+0.85%)
Apr 03, 2013 65.94 65.94 64.27 64.53 1,030,545 -1.32(-2.00%)
Apr 02, 2013 65.64 66.00 65.64 65.85 33,377 +0.20(+0.30%)
Apr 01, 2013 66.01 66.36 65.49 65.65 211,183 -0.51(-0.77%)
Mar 28, 2013 66.15 66.19 65.91 66.16 74,159 -0.08(-0.12%)
Mar 27, 2013 66.07 66.24 65.76 66.24 18,133 -0.14(-0.21%)
Mar 26, 2013 66.25 66.44 65.97 66.38 35,421 +0.41(+0.62%)
Mar 25, 2013 66.38 66.57 65.66 65.97 52,766 -0.22(-0.33%)
Mar 22, 2013 66.19 66.34 65.90 66.19 26,265 +0.25(+0.38%)
Mar 21, 2013 66.44 66.73 65.93 65.94 60,875 -0.87(-1.30%)
Mar 20, 2013 66.75 67.02 66.66 66.81 54,158 +0.46(+0.69%)
Mar 19, 2013 66.97 67.09 66.04 66.35 55,602 -0.38(-0.56%)
Mar 18, 2013 66.53 67.01 66.38 66.73 40,976 -0.68(-1.01%)
Mar 15, 2013 67.04 67.47 66.83 67.41 56,181 +0.35(+0.52%)
Mar 14, 2013 66.83 67.11 66.83 67.06 35,815 +0.46(+0.69%)
Mar 13, 2013 66.45 66.68 66.23 66.60 22,515 +0.25(+0.38%)
Mar 12, 2013 66.72 66.81 66.17 66.35 56,635 -0.47(-0.70%)
Mar 11, 2013 66.32 66.96 66.16 66.82 78,709 +0.52(+0.78%)
Mar 08, 2013 66.68 66.68 65.86 66.30 77,222 +0.11(+0.17%)
Mar 07, 2013 65.70 66.22 65.64 66.19 59,432 +0.61(+0.93%)
Mar 06, 2013 65.33 65.79 65.20 65.58 93,098 +0.68(+1.04%)
Mar 05, 2013 64.86 65.36 64.85 64.90 29,272 +0.44(+0.69%)
Mar 04, 2013 63.57 64.46 63.51 64.46 26,967 +0.71(+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.