US Financial Services Ishares ETF (NY: IYG )

185.39 USD +1.02 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 46.24 46.54 45.41 45.73 2,279,134 -0.49(-1.06%)
Jun 29, 2009 45.81 46.35 45.28 46.22 1,851,095 +0.58(+1.27%)
Jun 26, 2009 45.16 45.90 44.98 45.64 1,331,549 +0.39(+0.86%)
Jun 25, 2009 44.37 45.27 44.31 45.25 1,513,726 +0.86(+1.94%)
Jun 24, 2009 44.44 45.04 44.03 44.39 1,704,166 +0.22(+0.50%)
Jun 23, 2009 43.73 44.51 43.47 44.17 2,140,764 +0.56(+1.28%)
Jun 22, 2009 45.58 46.00 43.58 43.61 1,749,198 -2.66(-5.75%)
Jun 19, 2009 46.09 46.48 45.33 46.27 1,394,461 +0.75(+1.65%)
Jun 18, 2009 44.65 45.65 44.51 45.52 1,555,932 +1.01(+2.27%)
Jun 17, 2009 45.51 45.53 44.03 44.51 3,060,568 -1.19(-2.60%)
Jun 16, 2009 46.76 46.76 45.60 45.70 1,783,663 -0.85(-1.83%)
Jun 15, 2009 47.11 47.45 46.49 46.55 1,819,380 -1.11(-2.33%)
Jun 12, 2009 47.18 47.78 47.15 47.66 1,492,294 +0.35(+0.74%)
Jun 11, 2009 46.98 48.06 46.87 47.31 2,605,283 +0.98(+2.12%)
Jun 10, 2009 47.80 47.80 46.33 46.33 2,964,327 -1.05(-2.22%)
Jun 09, 2009 47.34 47.66 46.98 47.38 2,482,444 +0.27(+0.57%)
Jun 08, 2009 47.02 47.53 46.55 47.11 2,327,432 +0.39(+0.83%)
Jun 05, 2009 48.00 48.09 46.46 46.72 2,700,894 -0.45(-0.95%)
Jun 04, 2009 45.93 47.25 45.87 47.17 2,341,903 +1.57(+3.44%)
Jun 03, 2009 45.80 46.19 45.14 45.60 2,161,103 -0.48(-1.04%)
Jun 02, 2009 46.16 46.47 45.72 46.08 2,150,479 -1.00(-2.12%)
Jun 01, 2009 47.21 47.76 46.54 47.08 1,932,003 +0.43(+0.92%)
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%)
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.