US Financial Services Ishares ETF (NY: IYG )

147.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 51.37 51.90 50.92 51.00 212,571 -0.01(-0.02%)
Sep 29, 2010 51.05 51.43 50.75 51.01 147,705 -0.27(-0.53%)
Sep 28, 2010 51.35 51.41 50.84 51.28 200,694 +0.06(+0.12%)
Sep 27, 2010 51.75 51.78 51.13 51.22 142,083 -0.55(-1.06%)
Sep 24, 2010 51.07 51.82 51.07 51.77 116,566 +1.29(+2.56%)
Sep 23, 2010 50.85 51.36 50.39 50.48 157,452 -0.92(-1.79%)
Sep 22, 2010 51.96 52.41 51.31 51.40 168,883 -0.79(-1.51%)
Sep 21, 2010 52.91 53.08 52.10 52.19 216,329 -0.61(-1.16%)
Sep 20, 2010 51.82 52.90 51.72 52.80 145,911 +1.12(+2.17%)
Sep 17, 2010 51.68 52.34 51.62 51.68 159,884 -0.52(-1.00%)
Sep 15, 2010 51.75 52.29 51.53 52.20 155,558 +0.11(+0.21%)
Sep 14, 2010 52.42 52.43 51.79 52.09 178,202 -0.45(-0.86%)
Sep 13, 2010 52.21 52.71 52.19 52.54 166,459 +1.22(+2.38%)
Sep 10, 2010 51.41 51.58 51.24 51.32 101,270 +0.07(+0.14%)
Sep 09, 2010 51.40 51.74 50.96 51.25 163,492 +0.71(+1.40%)
Sep 08, 2010 50.19 50.92 50.19 50.54 159,466 +0.42(+0.84%)
Sep 07, 2010 50.94 50.94 50.08 50.12 164 -1.22(-2.38%)
Sep 03, 2010 50.93 51.38 50.85 51.34 187,989 +1.10(+2.19%)
Sep 02, 2010 49.70 50.24 49.68 50.24 117,717 +0.55(+1.11%)
Sep 01, 2010 48.46 49.76 48.44 49.69 227,140 +2.00(+4.19%)
Aug 31, 2010 47.67 48.03 47.15 47.69 1,200 +0.17(+0.36%)
Aug 30, 2010 48.56 48.56 47.48 47.52 153,029 -1.19(-2.44%)
Aug 27, 2010 48.71 48.71 47.49 48.71 206,988 +0.98(+2.05%)
Aug 26, 2010 48.45 48.82 47.70 47.73 159,303 -0.49(-1.02%)
Aug 25, 2010 47.90 48.35 47.33 48.22 184,983 +0.02(+0.04%)
Aug 24, 2010 48.46 48.62 48.10 48.20 194,075 -0.89(-1.81%)
Aug 23, 2010 49.65 49.81 49.07 49.09 133,052 -0.30(-0.61%)
Aug 20, 2010 49.37 49.55 48.89 49.39 168,892 -0.17(-0.34%)
Aug 19, 2010 50.52 50.74 49.54 49.56 254,623 -1.17(-2.31%)
Aug 18, 2010 50.55 51.13 50.45 50.73 145,427 +0.12(+0.24%)
Aug 17, 2010 50.86 51.12 50.33 50.61 190,901 +0.24(+0.48%)
Aug 16, 2010 50.18 50.58 50.09 50.37 144,097 -0.06(-0.12%)
Aug 13, 2010 50.43 51.02 50.43 50.43 198,467 -0.24(-0.47%)
Aug 12, 2010 50.30 51.01 50.30 50.67 186,796 -0.26(-0.51%)
Aug 11, 2010 52.06 52.11 50.90 50.93 186,895 -2.01(-3.80%)
Aug 10, 2010 52.82 53.37 52.62 52.94 164,860 -0.46(-0.86%)
Aug 09, 2010 53.44 53.54 52.85 53.40 75,772 +0.28(+0.53%)
Aug 06, 2010 53.12 53.32 52.46 53.12 276,832 -0.49(-0.91%)
Aug 05, 2010 53.54 53.71 53.30 53.61 101,229 -0.30(-0.56%)
Aug 04, 2010 53.96 54.15 53.68 53.91 152,153 +0.09(+0.17%)
Aug 03, 2010 54.18 54.27 53.72 53.82 203,168 -0.54(-0.99%)
Aug 02, 2010 53.90 54.41 53.65 54.36 156,390 +1.23(+2.32%)
Jul 30, 2010 53.13 53.52 52.58 53.13 194,072 -0.08(-0.15%)
Jul 29, 2010 53.59 53.76 52.65 53.21 184,729 +0.06(+0.12%)
Jul 28, 2010 53.51 53.91 53.00 53.15 162,464 -0.56(-1.05%)
Jul 27, 2010 54.01 54.58 53.69 53.71 182,609 +0.16(+0.30%)
Jul 26, 2010 52.77 53.60 52.46 53.55 197,959 +0.95(+1.81%)
Jul 23, 2010 51.92 52.78 51.69 52.60 180,211 +0.39(+0.75%)
Jul 22, 2010 51.30 52.40 51.30 52.21 187,450 +1.53(+3.02%)
Jul 21, 2010 52.45 52.63 50.60 50.68 159,581 -0.91(-1.76%)
Jul 20, 2010 50.19 51.64 50.06 51.59 164,853 +0.54(+1.06%)
Jul 19, 2010 51.41 51.47 50.24 51.05 102,444 -0.14(-0.27%)
Jul 16, 2010 51.19 53.02 51.13 51.19 254,120 -2.54(-4.73%)
Jul 15, 2010 53.90 54.05 52.62 53.73 120,212 -0.11(-0.20%)
Jul 14, 2010 54.04 54.04 53.31 53.84 146,096 -0.47(-0.87%)
Jul 13, 2010 53.49 54.54 53.49 54.31 168,466 +1.47(+2.78%)
Jul 12, 2010 52.57 52.99 52.25 52.84 235,746 +0.10(+0.19%)
Jul 09, 2010 52.74 52.79 51.62 52.74 101,762 +0.89(+1.72%)
Jul 08, 2010 52.28 52.28 51.08 51.85 137,190 +0.38(+0.74%)
Jul 07, 2010 49.44 51.59 49.44 51.47 161,152 +2.24(+4.55%)
Jul 06, 2010 49.81 50.15 48.70 49.23 110,986 +0.38(+0.78%)
Jul 02, 2010 48.85 49.72 48.46 48.85 191,659 -0.51(-1.03%)
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.