US Financial Services Ishares ETF (NY: IYG )

200.47 USD +1.94 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.51 51.82 51.38 51.45 131,090 -0.49(-0.94%)
Nov 29, 2010 51.33 52.05 51.20 51.94 85,705 +0.39(+0.76%)
Nov 26, 2010 51.66 51.92 51.55 51.55 28,838 -0.59(-1.13%)
Nov 24, 2010 51.76 52.14 52.14 52.14 44,656 +0.79(+1.54%)
Nov 23, 2010 51.61 51.82 51.30 51.35 118,746 -0.81(-1.55%)
Nov 22, 2010 52.81 52.81 51.88 52.16 126,080 -0.95(-1.79%)
Nov 19, 2010 52.96 53.13 52.65 53.11 55,318 -0.05(-0.09%)
Nov 18, 2010 53.10 53.55 52.97 53.16 74,451 +0.72(+1.37%)
Nov 17, 2010 52.86 52.92 52.30 52.44 82,301 -0.46(-0.87%)
Nov 16, 2010 53.27 53.34 52.46 52.90 108,624 -0.88(-1.64%)
Nov 15, 2010 53.87 54.43 53.75 53.78 154,437 +0.32(+0.60%)
Nov 12, 2010 54.13 54.28 53.32 53.46 126,575 -1.05(-1.93%)
Nov 11, 2010 54.37 54.73 54.19 54.51 350,468 -0.39(-0.71%)
Nov 10, 2010 54.17 54.91 53.79 54.90 80,539 +0.70(+1.29%)
Nov 09, 2010 55.40 55.40 53.99 54.20 63,884 -0.97(-1.76%)
Nov 08, 2010 55.55 55.55 54.69 55.17 85,354 -0.39(-0.70%)
Nov 05, 2010 54.13 55.97 54.13 55.56 165,752 +1.46(+2.70%)
Nov 04, 2010 52.66 54.13 52.66 54.10 172,359 +1.91(+3.66%)
Nov 03, 2010 51.54 52.21 51.40 52.19 130,000 +0.58(+1.12%)
Nov 02, 2010 51.88 51.88 51.48 51.61 43,598 +0.12(+0.23%)
Nov 01, 2010 51.86 51.96 51.01 51.49 86,512 -0.20(-0.39%)
Oct 29, 2010 51.58 51.78 51.50 51.69 119,639 +0.05(+0.10%)
Oct 28, 2010 51.93 51.93 51.40 51.64 78,298 -0.01(-0.02%)
Oct 27, 2010 51.15 51.70 51.14 51.65 106,235 +0.47(+0.92%)
Oct 25, 2010 51.88 51.95 51.07 51.18 167,091 -0.30(-0.58%)
Oct 22, 2010 51.50 51.75 51.32 51.48 119,824 +0.04(+0.08%)
Oct 21, 2010 51.89 52.14 51.18 51.44 235,376 -0.20(-0.39%)
Oct 20, 2010 51.20 51.83 50.65 51.64 104,447 +0.43(+0.84%)
Oct 19, 2010 51.36 52.32 51.01 51.21 138,908 -0.46(-0.89%)
Oct 18, 2010 50.39 51.83 50.39 51.67 163,729 +1.22(+2.42%)
Oct 15, 2010 51.80 51.80 50.11 50.45 162,439 -1.15(-2.23%)
Oct 14, 2010 52.33 52.33 51.10 51.60 158,619 -1.14(-2.16%)
Oct 13, 2010 53.08 53.32 52.64 52.74 100,373 +0.00(+0.00%)
Oct 12, 2010 51.97 52.79 51.76 52.74 48,569 +0.70(+1.35%)
Oct 11, 2010 52.15 52.27 51.91 52.04 34,848 -0.04(-0.08%)
Oct 08, 2010 52.08 52.33 51.88 52.08 91,101 +0.03(+0.06%)
Oct 07, 2010 52.63 52.77 51.83 52.05 133,912 -0.29(-0.55%)
Oct 06, 2010 52.31 52.67 52.21 52.34 146,809 -0.08(-0.15%)
Oct 05, 2010 51.63 52.57 51.28 52.42 198,917 +1.30(+2.54%)
Oct 04, 2010 51.46 51.90 50.97 51.12 122,904 -0.43(-0.83%)
Oct 01, 2010 51.55 51.80 51.02 51.55 236,606 +0.55(+1.08%)
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%)
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.