US Financial Services Ishares ETF (NY: IYG )

169.93 +2.27 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 54.10 54.67 53.89 54.45 109,345 +0.38(+0.70%)
Feb 25, 2010 53.51 54.07 53.23 54.07 245,716 -0.23(-0.42%)
Feb 24, 2010 53.46 54.46 53.46 54.30 250,937 +0.90(+1.69%)
Feb 23, 2010 54.24 54.63 53.26 53.40 332,859 -0.96(-1.77%)
Feb 22, 2010 53.86 54.79 53.86 54.36 202,819 +0.67(+1.25%)
Feb 19, 2010 53.11 53.93 53.11 53.69 177,101 +0.24(+0.45%)
Feb 18, 2010 53.12 53.69 53.06 53.45 188,523 +0.18(+0.34%)
Feb 17, 2010 53.56 53.56 53.03 53.27 188,687 +0.17(+0.32%)
Feb 16, 2010 52.44 53.25 52.10 53.10 328,575 +1.09(+2.10%)
Feb 12, 2010 51.41 52.01 52.01 52.01 378,800 +0.05(+0.10%)
Feb 11, 2010 52.10 52.28 51.49 51.96 179,787 +0.05(+0.10%)
Feb 10, 2010 51.32 52.46 51.32 51.91 337,807 +0.53(+1.03%)
Feb 09, 2010 51.66 51.85 50.81 51.38 473,922 +0.45(+0.88%)
Feb 08, 2010 51.90 52.00 50.92 50.93 392,279 -0.98(-1.89%)
Feb 05, 2010 51.37 52.08 50.30 51.91 881,122 +0.54(+1.05%)
Feb 04, 2010 53.19 53.19 51.33 51.37 537,466 -2.21(-4.12%)
Feb 03, 2010 54.09 54.39 53.52 53.58 198,179 -0.67(-1.24%)
Feb 02, 2010 54.04 54.45 53.82 54.25 343,682 +0.34(+0.63%)
Feb 01, 2010 53.43 54.02 53.42 53.91 451,457 +0.75(+1.41%)
Jan 29, 2010 53.74 54.25 53.04 53.16 318,506 -0.39(-0.73%)
Jan 28, 2010 54.21 54.24 52.80 53.55 493,075 -0.15(-0.28%)
Jan 27, 2010 52.40 53.87 52.32 53.70 616,455 +1.33(+2.54%)
Jan 26, 2010 53.05 53.80 52.28 52.37 413,679 -1.07(-2.00%)
Jan 25, 2010 53.88 54.09 52.90 53.44 201,782 +0.29(+0.55%)
Jan 22, 2010 54.80 55.14 52.96 53.15 268,369 -1.90(-3.45%)
Jan 21, 2010 56.48 56.86 54.79 55.05 466,014 -1.44(-2.55%)
Jan 20, 2010 56.10 56.90 55.90 56.49 278,741 +0.08(+0.14%)
Jan 19, 2010 55.65 56.53 55.31 56.41 216,148 +0.43(+0.77%)
Jan 15, 2010 56.60 55.98 55.98 55.98 482,200 -1.08(-1.89%)
Jan 14, 2010 56.56 57.26 56.48 57.06 348,159 +0.46(+0.81%)
Jan 13, 2010 56.12 56.89 55.62 56.60 227,016 +0.57(+1.02%)
Jan 12, 2010 56.38 56.61 55.68 56.03 310,322 -0.88(-1.55%)
Jan 11, 2010 57.43 57.53 56.69 56.91 161,926 -0.13(-0.23%)
Jan 08, 2010 56.91 57.31 56.57 57.04 322,718 -0.13(-0.23%)
Jan 07, 2010 56.10 57.58 55.95 57.17 434,804 +1.20(+2.14%)
Jan 06, 2010 55.64 56.18 55.45 55.97 348,365 +0.20(+0.36%)
Jan 05, 2010 54.86 55.81 54.75 55.77 239,311 +0.90(+1.64%)
Jan 04, 2010 53.98 54.98 53.98 54.87 163,108 +1.16(+2.16%)
Dec 31, 2009 53.82 53.71 53.71 53.71 138,900 -0.04(-0.08%)
Dec 30, 2009 53.48 53.76 53.46 53.75 68,351 +0.01(+0.02%)
Dec 29, 2009 53.89 54.00 53.70 53.74 98,709 -0.11(-0.20%)
Dec 28, 2009 54.00 54.19 53.44 53.85 125,498 -0.16(-0.30%)
Dec 24, 2009 53.73 54.03 53.73 54.01 49,277 +0.34(+0.63%)
Dec 23, 2009 54.05 54.09 53.59 53.67 142,784 -0.38(-0.70%)
Dec 22, 2009 53.95 54.18 53.82 54.05 243,437 +0.04(+0.07%)
Dec 21, 2009 53.52 54.02 53.52 54.01 397,961 +0.76(+1.43%)
Dec 18, 2009 52.75 53.35 52.54 53.25 410,514 +0.86(+1.64%)
Dec 17, 2009 52.73 52.91 52.31 52.39 305,446 -0.90(-1.69%)
Dec 16, 2009 53.18 53.54 53.06 53.29 280,155 +0.31(+0.59%)
Dec 15, 2009 53.52 53.60 52.79 52.98 228,584 -0.83(-1.54%)
Dec 14, 2009 53.56 53.85 53.54 53.81 161,131 +0.27(+0.50%)
Dec 11, 2009 53.23 53.55 53.13 53.54 150,028 +0.37(+0.70%)
Dec 10, 2009 53.46 53.76 53.04 53.17 320,154 -0.16(-0.30%)
Dec 09, 2009 53.14 53.62 52.84 53.33 438,778 +0.19(+0.36%)
Dec 08, 2009 53.25 53.54 52.98 53.14 585,195 -0.46(-0.86%)
Dec 07, 2009 54.25 54.51 53.42 53.60 646,641 -0.72(-1.33%)
Dec 04, 2009 54.45 54.61 53.55 54.32 1,386,039 +0.79(+1.48%)
Dec 03, 2009 55.00 55.52 53.36 53.53 998,572 -1.06(-1.94%)
Dec 02, 2009 54.59 54.88 54.30 54.59 662,261 -0.16(-0.29%)
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.