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 29, 2009 46.17 46.71 45.38 46.65 2,134,645 +0.83(+1.81%)
May 28, 2009 44.99 45.93 44.13 45.82 2,612,419 +1.29(+2.90%)
May 27, 2009 46.39 46.50 44.43 44.53 1,431,629 -1.40(-3.05%)
May 26, 2009 43.99 46.08 43.86 45.93 2,537,912 +1.64(+3.70%)
May 22, 2009 45.01 45.16 44.23 44.29 2,043,083 -0.37(-0.83%)
May 21, 2009 44.02 45.18 43.98 44.66 2,962,448 -0.09(-0.20%)
May 20, 2009 46.80 47.09 44.37 44.75 3,170,674 -1.14(-2.48%)
May 19, 2009 47.32 47.66 45.79 45.89 2,703,709 -1.17(-2.49%)
May 18, 2009 45.41 47.26 45.25 47.06 2,418,792 +2.80(+6.33%)
May 15, 2009 45.01 45.54 43.98 44.26 2,271,497 -0.88(-1.95%)
May 14, 2009 43.42 45.38 43.42 45.14 2,925,939 +1.25(+2.85%)
May 13, 2009 44.80 45.09 43.55 43.89 3,019,637 -2.06(-4.48%)
May 12, 2009 47.93 47.93 44.69 45.95 3,461,028 -1.37(-2.90%)
May 11, 2009 48.62 49.16 47.09 47.32 4,217,854 -2.67(-5.34%)
May 08, 2009 47.54 50.16 46.98 49.99 4,181,407 +3.27(+7.00%)
May 07, 2009 50.57 50.57 45.84 46.72 4,105,716 -1.20(-2.50%)
May 06, 2009 46.13 48.43 45.88 47.92 4,108,985 +3.05(+6.80%)
May 05, 2009 44.52 45.52 44.26 44.87 3,784,964 -0.61(-1.33%)
May 04, 2009 41.46 45.48 41.46 45.48 3,533,824 +4.46(+10.86%)
May 01, 2009 41.31 41.91 40.64 41.02 1,952,475 -0.34(-0.82%)
Apr 30, 2009 42.65 42.83 41.22 41.36 2,646,974 -0.40(-0.96%)
Apr 29, 2009 40.65 42.06 40.59 41.76 3,811,993 +1.81(+4.53%)
Apr 28, 2009 39.93 40.89 39.53 39.95 3,172,039 -1.03(-2.51%)
Apr 27, 2009 40.73 42.03 40.66 40.98 3,112,052 -0.96(-2.29%)
Apr 24, 2009 41.35 42.83 40.63 41.94 6,343,396 +0.88(+2.14%)
Apr 23, 2009 39.81 41.41 39.46 41.06 4,648,862 +1.50(+3.79%)
Apr 22, 2009 39.45 42.03 39.17 39.56 5,439,543 -0.96(-2.37%)
Apr 21, 2009 36.65 40.70 36.19 40.52 5,668,875 +2.75(+7.28%)
Apr 20, 2009 41.38 41.38 37.77 37.77 2,899,878 -5.06(-11.81%)
Apr 17, 2009 42.42 43.56 41.34 42.83 4,458,792 +0.79(+1.88%)
Apr 16, 2009 42.52 42.74 40.86 42.04 2,895,085 +0.09(+0.21%)
Apr 15, 2009 39.56 42.14 39.02 41.95 2,114,868 +1.82(+4.54%)
Apr 14, 2009 42.67 43.18 40.02 40.13 2,847,593 -3.22(-7.43%)
Apr 13, 2009 40.60 43.68 40.19 43.35 3,036,789 +2.14(+5.19%)
Apr 09, 2009 38.55 41.44 38.44 41.21 3,497,985 +5.62(+15.79%)
Apr 08, 2009 35.89 35.99 34.82 35.59 1,659,150 -0.02(-0.06%)
Apr 07, 2009 35.42 36.47 35.42 35.61 1,746,946 -0.99(-2.70%)
Apr 06, 2009 36.64 36.99 36.13 36.60 2,087,166 -1.28(-3.38%)
Apr 03, 2009 36.00 37.88 35.81 37.88 2,540,192 +1.59(+4.38%)
Apr 02, 2009 37.20 37.59 35.76 36.29 2,681,502 +0.91(+2.57%)
Apr 01, 2009 33.54 35.61 33.47 35.38 1,866,732 +0.99(+2.88%)
Mar 31, 2009 33.40 34.99 33.07 34.39 1,795,871 +1.77(+5.43%)
Mar 30, 2009 33.84 34.17 32.37 32.62 1,833,927 -4.15(-11.29%)
Mar 26, 2009 36.99 37.18 35.61 36.77 4,479,013 +0.27(+0.74%)
Mar 25, 2009 36.18 37.13 33.95 36.50 5,426,926 +1.28(+3.63%)
Mar 24, 2009 36.13 37.70 34.99 35.22 3,697,713 -2.10(-5.63%)
Mar 23, 2009 34.91 37.43 34.87 37.32 3,454,254 +5.45(+17.10%)
Mar 20, 2009 33.32 33.55 31.63 31.87 2,475,994 -1.79(-5.32%)
Mar 19, 2009 37.33 37.55 33.16 33.66 4,327,018 -2.48(-6.86%)
Mar 18, 2009 32.71 36.27 32.48 36.14 4,490,302 +3.08(+9.32%)
Mar 17, 2009 31.19 33.10 30.56 33.06 1,904,497 +1.84(+5.89%)
Mar 16, 2009 32.51 33.49 31.10 31.22 2,390,834 -0.36(-1.14%)
Mar 13, 2009 32.31 32.58 30.51 31.58 0 -0.04(-0.13%)
Mar 12, 2009 28.56 31.88 28.16 31.62 1,764,738 +2.97(+10.37%)
Mar 11, 2009 28.64 29.68 27.93 28.65 2,896,731 +0.92(+3.32%)
Mar 10, 2009 25.16 27.86 25.14 27.73 2,349,396 +3.66(+15.21%)
Mar 09, 2009 23.31 24.89 22.99 24.07 2,528,887 +0.55(+2.34%)
Mar 06, 2009 24.42 25.15 22.64 23.52 0 -0.69(-2.85%)
Mar 05, 2009 25.90 26.05 24.10 24.21 1,874,155 -2.44(-9.16%)
Mar 04, 2009 28.14 28.14 26.07 26.65 2,207,135 -1.05(-3.79%)
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.