US Financial Services Ishares ETF (NY: IYG )

141.24 -1.51 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 29.81 31.05 29.40 29.52 0 -1.83(-5.84%)
Feb 26, 2009 32.13 33.01 31.06 31.35 4,055,497 +0.66(+2.15%)
Feb 25, 2009 30.25 32.09 28.77 30.69 4,322,487 +0.15(+0.49%)
Feb 24, 2009 27.64 30.61 27.33 30.54 2,905,278 +3.12(+11.38%)
Feb 23, 2009 29.21 29.53 27.41 27.42 4,070,253 -0.68(-2.42%)
Feb 20, 2009 27.32 28.81 25.85 28.10 3,903,452 -0.43(-1.51%)
Feb 19, 2009 30.49 30.71 28.49 28.53 2,649,307 -1.43(-4.77%)
Feb 18, 2009 31.01 31.23 29.26 29.96 2,586,056 -0.32(-1.06%)
Feb 17, 2009 31.52 31.88 30.24 30.28 1,283,957 -3.15(-9.42%)
Feb 13, 2009 33.90 34.52 33.33 33.43 2,134,961 -1.15(-3.33%)
Feb 12, 2009 34.12 34.73 32.61 34.58 2,411,780 -0.53(-1.51%)
Feb 11, 2009 34.06 35.26 33.93 35.11 1,606,703 +1.65(+4.93%)
Feb 10, 2009 36.97 37.30 33.22 33.46 1,663,999 -3.84(-10.29%)
Feb 09, 2009 36.97 37.92 36.50 37.30 1,164,719 +0.38(+1.03%)
Feb 06, 2009 34.88 37.18 34.88 36.92 1,355,816 +2.93(+8.62%)
Feb 05, 2009 32.75 34.76 31.63 33.99 1,517,787 +0.81(+2.44%)
Feb 04, 2009 33.83 34.60 32.99 33.18 1,199,650 -0.08(-0.24%)
Feb 03, 2009 34.82 34.84 32.67 33.26 970,954 -1.04(-3.03%)
Feb 02, 2009 33.42 34.49 33.06 34.30 738,339 -0.17(-0.49%)
Jan 30, 2009 35.31 35.88 33.71 34.47 0 -0.44(-1.26%)
Jan 29, 2009 36.37 36.78 34.81 34.91 870,447 -2.67(-7.10%)
Jan 28, 2009 36.03 37.77 35.91 37.58 1,247,598 +4.13(+12.35%)
Jan 27, 2009 32.83 33.46 32.31 33.45 630,537 +1.25(+3.88%)
Jan 26, 2009 33.42 34.31 31.79 32.20 1,160,966 -0.65(-1.98%)
Jan 23, 2009 30.52 33.06 30.13 32.85 1,238,019 +1.21(+3.82%)
Jan 22, 2009 32.05 33.29 30.65 31.64 1,859,472 -1.49(-4.50%)
Jan 21, 2009 29.87 33.29 29.43 33.13 1,036,628 +4.09(+14.08%)
Jan 20, 2009 33.02 33.27 28.95 29.04 995,454 -6.05(-17.24%)
Jan 16, 2009 37.64 37.82 33.38 35.09 1,497,778 -1.59(-4.33%)
Jan 15, 2009 38.90 38.99 35.46 36.68 1,831,757 -2.39(-6.12%)
Jan 14, 2009 40.11 40.11 38.83 39.07 1,494,364 -2.18(-5.28%)
Jan 13, 2009 40.22 41.75 39.85 41.25 1,334,134 +0.42(+1.03%)
Jan 12, 2009 42.76 42.83 40.32 40.83 1,000,409 -2.25(-5.22%)
Jan 09, 2009 44.70 44.97 42.94 43.08 926,440 -1.46(-3.28%)
Jan 08, 2009 44.39 45.09 43.96 44.54 1,225,002 -0.30(-0.67%)
Jan 07, 2009 46.09 46.39 44.65 44.84 956,453 -2.15(-4.58%)
Jan 06, 2009 46.97 47.71 46.68 46.99 878,602 +0.65(+1.40%)
Jan 05, 2009 47.10 47.50 46.20 46.34 650,423 -1.22(-2.57%)
Jan 02, 2009 46.51 47.91 45.72 47.56 0 +0.65(+1.39%)
Jan 01, 2009 45.18 47.19 45.03 46.91 0 +0.00(+0.00%)
Dec 31, 2008 45.18 47.19 45.03 46.91 495,623 +1.63(+3.60%)
Dec 30, 2008 44.05 45.35 43.75 45.28 424,090 +1.63(+3.73%)
Dec 29, 2008 44.11 44.11 42.98 43.65 424,448 -0.51(-1.15%)
Dec 26, 2008 44.46 44.46 43.60 44.16 189,213 +0.01(+0.02%)
Dec 24, 2008 43.50 44.15 43.15 44.15 184,527 +0.92(+2.13%)
Dec 23, 2008 44.49 44.49 43.20 43.23 756,369 -1.69(-3.76%)
Dec 22, 2008 46.36 46.73 44.36 44.92 1,139,279 -1.27(-2.75%)
Dec 19, 2008 46.89 47.68 45.88 46.19 1,394,354 -0.46(-0.99%)
Dec 18, 2008 48.20 48.95 46.21 46.65 1,892,081 -1.22(-2.55%)
Dec 17, 2008 47.45 49.24 47.11 47.87 2,045,162 -0.49(-1.01%)
Dec 16, 2008 44.64 48.50 44.64 48.36 1,183,610 +4.36(+9.91%)
Dec 15, 2008 46.09 46.09 43.30 44.00 1,174,126 -1.88(-4.10%)
Dec 12, 2008 43.47 46.03 42.96 45.88 1,758,727 +0.57(+1.26%)
Dec 11, 2008 48.32 48.32 44.91 45.31 1,674,127 -3.92(-7.96%)
Dec 10, 2008 50.52 50.52 47.94 49.23 1,967,898 -0.64(-1.28%)
Dec 09, 2008 51.55 52.39 49.56 49.87 1,932,902 -2.36(-4.52%)
Dec 08, 2008 50.37 52.89 50.17 52.23 1,940,837 +3.37(+6.90%)
Dec 05, 2008 44.52 49.00 44.26 48.86 2,528,879 +3.24(+7.10%)
Dec 04, 2008 45.73 48.37 44.70 45.62 2,592,244 -0.78(-1.68%)
Dec 03, 2008 43.61 46.77 41.90 46.40 2,615,196 +2.88(+6.62%)
Dec 02, 2008 41.83 43.93 39.96 43.52 1,582,194 +2.57(+6.28%)
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.