US Financial Services Ishares ETF (NY: IYG )

166.77 -3.47 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 63.65 64.08 63.49 63.61 65,233 -0.15(-0.24%)
Feb 27, 2013 62.75 63.87 62.67 63.76 33,516 +1.03(+1.64%)
Feb 26, 2013 62.68 62.99 62.17 62.73 66,346 +0.24(+0.38%)
Feb 25, 2013 64.61 64.61 62.49 62.49 30,874 -1.71(-2.66%)
Feb 22, 2013 63.87 64.20 63.74 64.20 20,764 +0.72(+1.13%)
Feb 21, 2013 63.87 63.87 63.27 63.48 37,142 -0.60(-0.94%)
Feb 20, 2013 65.10 65.15 64.05 64.08 68,594 -1.08(-1.66%)
Feb 19, 2013 64.77 65.27 64.77 65.16 35,816 +0.46(+0.71%)
Feb 15, 2013 65.15 65.15 64.50 64.70 35,463 -0.29(-0.45%)
Feb 14, 2013 64.43 65.05 64.43 64.99 35,850 +0.36(+0.56%)
Feb 13, 2013 65.07 65.07 64.49 64.63 26,145 -0.27(-0.42%)
Feb 12, 2013 64.34 65.01 64.34 64.90 52,012 +0.67(+1.04%)
Feb 11, 2013 64.13 64.42 63.94 64.23 85,683 +0.12(+0.19%)
Feb 08, 2013 64.05 64.19 63.94 64.11 47,277 +0.17(+0.27%)
Feb 07, 2013 64.18 64.30 63.43 63.94 89,901 -0.24(-0.37%)
Feb 06, 2013 63.68 64.18 63.61 64.18 41,256 +1.15(+1.82%)
Feb 04, 2013 63.34 63.47 62.99 63.03 49,513 -0.78(-1.22%)
Feb 01, 2013 63.27 63.89 63.23 63.81 49,172 +0.95(+1.51%)
Jan 31, 2013 62.90 63.01 62.66 62.86 57,073 -0.01(-0.02%)
Jan 30, 2013 62.93 63.10 62.70 62.87 74,434 -0.17(-0.27%)
Jan 29, 2013 62.55 63.09 62.55 63.04 566,121 +0.28(+0.45%)
Jan 28, 2013 63.09 63.09 62.52 62.76 51,216 -0.31(-0.50%)
Jan 25, 2013 63.17 63.17 62.75 63.07 38,303 +0.26(+0.42%)
Jan 24, 2013 62.59 63.21 62.59 62.81 32,546 +0.34(+0.54%)
Jan 23, 2013 62.61 62.66 62.30 62.47 159,513 -0.14(-0.22%)
Jan 22, 2013 62.12 62.62 62.04 62.61 266,951 +0.39(+0.63%)
Jan 18, 2013 62.10 62.25 61.78 62.22 30,523 -0.03(-0.05%)
Jan 17, 2013 62.36 62.41 62.05 62.25 117,330 -0.13(-0.21%)
Jan 16, 2013 62.12 62.45 61.94 62.38 54,900 +0.14(+0.22%)
Jan 15, 2013 61.64 62.30 61.63 62.24 31,842 +0.31(+0.50%)
Jan 14, 2013 62.20 62.20 61.61 61.93 33,324 -0.30(-0.48%)
Jan 11, 2013 62.22 62.23 61.77 62.23 41,412 -0.20(-0.32%)
Jan 10, 2013 62.25 62.46 61.82 62.43 111,711 +0.81(+1.31%)
Jan 09, 2013 61.89 62.26 61.45 61.62 46,583 -0.14(-0.23%)
Jan 08, 2013 61.81 61.81 61.40 61.76 32,459 -0.17(-0.27%)
Jan 07, 2013 61.98 61.98 61.55 61.93 62,638 -0.12(-0.19%)
Jan 04, 2013 61.02 62.07 61.01 62.05 67,384 +1.06(+1.74%)
Jan 03, 2013 61.02 61.21 60.88 60.99 44,502 -0.12(-0.20%)
Jan 02, 2013 60.89 61.11 60.66 61.11 107,493 +1.80(+3.03%)
Dec 31, 2012 58.38 59.35 58.38 59.31 69,753 +0.80(+1.37%)
Dec 28, 2012 58.43 58.96 58.43 58.51 33,220 -0.51(-0.86%)
Dec 27, 2012 59.32 59.33 58.16 59.02 57,446 -0.17(-0.29%)
Dec 26, 2012 59.34 59.48 59.03 59.19 131,283 -0.11(-0.19%)
Dec 24, 2012 59.27 59.44 59.18 59.30 25,385 -0.09(-0.15%)
Dec 21, 2012 59.06 59.55 59.02 59.39 160,361 -0.71(-1.18%)
Dec 20, 2012 59.31 60.10 59.31 60.10 31,170 +0.89(+1.50%)
Dec 19, 2012 59.70 59.77 59.19 59.21 55,772 -0.69(-1.15%)
Dec 18, 2012 59.27 59.94 59.03 59.90 84,132 +0.98(+1.66%)
Dec 17, 2012 57.67 58.92 57.67 58.92 130,405 +1.46(+2.54%)
Dec 14, 2012 57.60 57.64 57.43 57.46 18,907 -0.16(-0.28%)
Dec 13, 2012 57.79 57.92 57.49 57.62 36,448 -0.21(-0.36%)
Dec 12, 2012 57.89 58.35 57.78 57.83 126,861 +0.17(+0.29%)
Dec 11, 2012 57.54 58.01 57.47 57.66 120,489 +0.35(+0.61%)
Dec 10, 2012 57.32 57.53 57.14 57.31 97,404 -0.18(-0.31%)
Dec 07, 2012 57.34 57.49 57.16 57.49 35,122 +0.52(+0.91%)
Dec 06, 2012 56.78 56.99 56.62 56.97 72,399 +0.23(+0.41%)
Dec 05, 2012 56.25 57.07 56.22 56.74 39,825 +0.77(+1.38%)
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.