US Financial Services Ishares ETF (NY: IYG )

186.05 USD -4.61 (-2.42%)
Streaming Delayed Price Updated: 3:20 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.23 49.24 48.75 49.09 46,883 +0.23(+0.47%)
Jan 30, 2012 48.79 48.99 48.50 48.86 38,441 -0.61(-1.23%)
Jan 27, 2012 48.84 49.51 48.76 49.47 62,888 +0.33(+0.67%)
Jan 26, 2012 49.97 50.19 48.89 49.14 69,622 -0.59(-1.19%)
Jan 25, 2012 49.34 49.82 49.31 49.73 55,139 +0.09(+0.18%)
Jan 24, 2012 49.21 49.79 48.94 49.64 31,864 -0.10(-0.20%)
Jan 23, 2012 49.49 50.08 49.46 49.74 28,378 +0.19(+0.38%)
Jan 20, 2012 49.08 49.56 48.93 49.55 40,682 +0.28(+0.57%)
Jan 19, 2012 49.27 49.61 49.13 49.27 34,614 +0.31(+0.63%)
Jan 18, 2012 47.98 48.97 47.75 48.96 47,598 +0.83(+1.72%)
Jan 17, 2012 48.73 49.10 48.00 48.13 76,458 -0.56(-1.15%)
Jan 13, 2012 48.15 48.71 47.99 48.69 51,364 -0.47(-0.96%)
Jan 12, 2012 49.05 49.17 48.39 49.16 130,670 +0.39(+0.80%)
Jan 11, 2012 48.14 48.85 47.89 48.77 35,717 +0.34(+0.70%)
Jan 10, 2012 48.22 48.52 48.10 48.43 78,848 +0.96(+2.02%)
Jan 09, 2012 47.35 47.66 47.17 47.47 31,800 +0.38(+0.81%)
Jan 06, 2012 47.30 47.34 46.76 47.09 35,770 -0.37(-0.78%)
Jan 05, 2012 46.30 47.73 46.01 47.46 45,851 +0.80(+1.71%)
Jan 04, 2012 46.45 46.80 45.98 46.66 43,701 +1.39(+3.07%)
Dec 30, 2011 45.52 45.52 45.27 45.27 95,807 -0.25(-0.55%)
Dec 29, 2011 45.05 45.61 44.87 45.52 33,270 +0.75(+1.68%)
Dec 28, 2011 45.62 45.62 44.74 44.77 32,784 -0.78(-1.71%)
Dec 27, 2011 45.81 45.96 45.55 45.55 30,536 -0.41(-0.89%)
Dec 23, 2011 45.62 45.96 45.45 45.96 161,414 +1.20(+2.68%)
Dec 21, 2011 44.58 44.84 44.08 44.76 33,097 +0.25(+0.56%)
Dec 20, 2011 43.61 44.72 43.61 44.51 93,226 +1.74(+4.08%)
Dec 19, 2011 43.91 43.97 42.63 42.76 45,596 -1.10(-2.50%)
Dec 16, 2011 43.97 44.50 43.75 43.86 36,331 +0.28(+0.64%)
Dec 15, 2011 44.23 44.29 43.50 43.58 32,312 -0.03(-0.07%)
Dec 14, 2011 43.44 44.06 43.41 43.61 51,277 -0.20(-0.46%)
Dec 13, 2011 44.86 45.14 43.48 43.81 74,069 -0.76(-1.71%)
Dec 12, 2011 44.89 44.96 44.27 44.57 45,276 -1.23(-2.69%)
Dec 09, 2011 44.94 45.92 44.94 45.80 68,692 +1.12(+2.51%)
Dec 08, 2011 46.05 46.05 44.46 44.68 56,802 -1.73(-3.73%)
Dec 07, 2011 45.52 46.65 45.23 46.41 30,822 +0.52(+1.13%)
Dec 06, 2011 45.84 46.13 45.57 45.89 46,126 -0.11(-0.24%)
Dec 05, 2011 45.90 46.49 45.68 46.00 50,033 +1.02(+2.27%)
Dec 02, 2011 44.77 45.77 44.71 44.98 86,270 +0.80(+1.81%)
Dec 01, 2011 44.24 44.31 43.64 44.18 153,684 -0.32(-0.72%)
Nov 30, 2011 43.22 44.51 43.03 44.50 129,343 +2.95(+7.10%)
Nov 29, 2011 41.81 42.08 41.53 41.55 13,250 -0.34(-0.81%)
Nov 28, 2011 42.33 42.35 41.42 41.89 179,193 +1.26(+3.11%)
Nov 25, 2011 40.35 41.28 40.35 40.63 8,763 +0.23(+0.56%)
Nov 23, 2011 41.14 41.14 40.40 40.40 52,752 -1.24(-2.98%)
Nov 22, 2011 42.02 42.24 41.60 41.64 77,699 -0.43(-1.02%)
Nov 21, 2011 42.31 42.41 41.77 42.07 47,025 -1.09(-2.53%)
Nov 18, 2011 43.28 43.39 42.92 43.16 80,012 +0.15(+0.35%)
Nov 17, 2011 43.86 44.04 42.79 43.01 111,801 -0.86(-1.96%)
Nov 16, 2011 44.58 44.97 43.87 43.87 76,611 -1.28(-2.84%)
Nov 15, 2011 44.57 45.44 44.47 45.15 31,160 +0.21(+0.47%)
Nov 14, 2011 45.61 45.61 44.65 44.94 60,705 -1.00(-2.18%)
Nov 11, 2011 45.56 46.11 45.56 45.94 16,865 +1.04(+2.32%)
Nov 10, 2011 45.43 45.43 44.49 44.90 73,783 +0.32(+0.72%)
Nov 09, 2011 45.98 45.98 44.54 44.58 40,860 -2.82(-5.95%)
Nov 08, 2011 46.74 47.47 46.44 47.40 66,723 +1.01(+2.18%)
Nov 07, 2011 46.03 46.39 45.58 46.39 29,839 +0.29(+0.63%)
Nov 04, 2011 46.13 46.22 45.59 46.10 101,012 -0.65(-1.39%)
Nov 03, 2011 46.40 46.89 44.96 46.75 46,507 +1.13(+2.48%)
Nov 02, 2011 45.44 45.76 45.00 45.62 46,564 +1.41(+3.19%)
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.