US Financial Services Ishares ETF (NY: IYG )

167.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 60.45 60.56 59.80 60.02 44,869 -0.08(-0.13%)
Feb 25, 2011 59.84 60.23 59.70 60.10 59,181 +0.89(+1.50%)
Feb 24, 2011 59.09 59.42 58.51 59.21 227,884 -0.16(-0.27%)
Feb 23, 2011 59.56 60.10 58.58 59.37 203,219 -0.29(-0.49%)
Feb 22, 2011 60.86 60.98 59.45 59.66 100,814 -2.09(-3.38%)
Feb 18, 2011 61.90 61.90 61.55 61.75 52,021 -0.02(-0.03%)
Feb 17, 2011 61.97 61.86 61.54 61.77 70,284 -0.20(-0.32%)
Feb 16, 2011 61.87 62.05 61.63 61.97 95,881 +0.29(+0.47%)
Feb 15, 2011 61.84 62.03 61.51 61.68 53,066 -0.16(-0.26%)
Feb 14, 2011 61.63 61.94 61.51 61.84 56,939 +0.16(+0.26%)
Feb 11, 2011 60.58 61.86 60.38 61.68 87,471 +1.08(+1.78%)
Feb 10, 2011 60.40 60.76 60.29 60.60 36,552 -0.04(-0.07%)
Feb 09, 2011 60.84 61.06 60.21 60.64 135,110 -0.57(-0.93%)
Feb 08, 2011 60.79 61.29 60.58 61.21 105,188 +0.49(+0.81%)
Feb 07, 2011 59.92 60.87 59.92 60.72 88,644 +1.02(+1.71%)
Feb 04, 2011 59.78 59.79 59.31 59.70 47,881 -0.13(-0.22%)
Feb 03, 2011 59.82 59.93 59.29 59.83 80,617 -0.09(-0.15%)
Feb 02, 2011 60.23 60.31 59.89 59.92 115,903 -0.39(-0.65%)
Feb 01, 2011 59.40 60.42 59.36 60.31 95,115 +1.34(+2.27%)
Jan 31, 2011 58.75 59.09 58.52 58.97 2,215,507 +0.57(+0.98%)
Jan 28, 2011 59.44 59.99 58.39 58.40 265,313 -1.02(-1.72%)
Jan 27, 2011 59.00 59.44 58.88 59.42 98,372 +0.47(+0.80%)
Jan 26, 2011 59.32 59.41 58.95 58.95 112,973 -0.19(-0.32%)
Jan 25, 2011 59.19 59.38 58.38 59.14 106,710 -0.32(-0.54%)
Jan 24, 2011 59.49 59.75 59.25 59.46 79,568 -0.23(-0.39%)
Jan 21, 2011 59.64 60.03 59.46 59.69 118,656 +0.57(+0.96%)
Jan 20, 2011 58.70 59.40 58.50 59.12 127,356 +0.22(+0.37%)
Jan 19, 2011 59.99 60.10 58.76 58.90 264,176 -1.53(-2.53%)
Jan 18, 2011 60.83 60.83 60.12 60.43 147,969 -0.60(-0.98%)
Jan 14, 2011 59.84 61.19 59.77 61.03 136,738 +1.19(+1.99%)
Jan 13, 2011 60.14 60.28 59.67 59.84 89,047 -0.27(-0.45%)
Jan 12, 2011 59.54 60.13 59.54 60.11 337,813 +1.04(+1.76%)
Jan 11, 2011 59.13 59.43 58.79 59.07 224,863 +0.35(+0.60%)
Jan 10, 2011 58.46 58.86 58.21 58.72 105,603 -0.07(-0.12%)
Jan 07, 2011 59.61 59.63 58.00 58.79 204,398 -0.63(-1.06%)
Jan 06, 2011 59.83 59.96 59.37 59.42 171,061 -0.29(-0.49%)
Jan 05, 2011 58.76 59.84 58.64 59.71 211,051 +0.89(+1.51%)
Jan 04, 2011 59.18 59.18 58.32 58.82 126,108 -0.03(-0.05%)
Jan 03, 2011 58.28 58.98 58.28 58.85 80,838 +1.28(+2.22%)
Dec 31, 2010 57.40 57.63 57.31 57.57 40,554 +0.09(+0.16%)
Dec 30, 2010 57.70 57.70 57.37 57.48 48,187 -0.17(-0.29%)
Dec 29, 2010 57.85 57.90 57.65 57.65 40,355 -0.16(-0.28%)
Dec 28, 2010 57.83 58.00 57.69 57.81 47,353 +0.05(+0.09%)
Dec 27, 2010 56.95 57.79 56.94 57.76 51,047 +0.56(+0.98%)
Dec 23, 2010 57.51 57.52 56.98 57.20 199,947 -0.47(-0.81%)
Dec 22, 2010 56.97 57.77 56.97 57.67 113,731 +0.82(+1.44%)
Dec 21, 2010 56.08 56.92 56.08 56.85 63,960 +0.97(+1.74%)
Dec 20, 2010 55.89 56.08 55.72 55.88 1,684,867 +0.12(+0.22%)
Dec 17, 2010 55.65 55.91 55.42 55.76 74,846 +0.14(+0.25%)
Dec 16, 2010 56.05 56.42 55.45 55.62 166,361 -0.24(-0.43%)
Dec 15, 2010 56.24 56.63 55.79 55.86 138,175 -0.54(-0.96%)
Dec 14, 2010 56.98 57.13 56.20 56.40 302,012 -0.57(-1.00%)
Dec 13, 2010 57.39 57.45 56.85 56.97 87,164 -0.07(-0.12%)
Dec 10, 2010 56.58 57.09 56.40 57.04 169,075 +0.56(+0.99%)
Dec 09, 2010 55.93 56.58 55.78 56.48 108,219 +0.94(+1.69%)
Dec 08, 2010 54.50 55.57 54.48 55.54 82,904 +1.24(+2.28%)
Dec 07, 2010 55.16 55.24 54.30 54.30 97,783 -0.14(-0.26%)
Dec 06, 2010 54.23 54.60 54.18 54.44 100,869 -0.05(-0.09%)
Dec 03, 2010 53.79 54.59 53.59 54.49 99,550 +0.27(+0.50%)
Dec 02, 2010 52.83 54.23 52.83 54.22 76,866 +1.57(+2.98%)
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.