Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.01 +0.45 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.58 29.04 27.29 27.90 0 -0.36(-1.26%)
Jan 29, 2009 29.44 29.77 28.18 28.26 1,075,301 -2.16(-7.11%)
Jan 28, 2009 29.17 30.57 29.07 30.42 1,541,213 +3.34(+12.35%)
Jan 27, 2009 26.58 27.09 26.15 27.08 778,930 +1.01(+3.88%)
Jan 26, 2009 27.05 27.77 25.73 26.07 1,434,192 -0.53(-1.98%)
Jan 23, 2009 24.71 26.76 24.39 26.59 1,529,379 +0.98(+3.82%)
Jan 22, 2009 25.94 26.95 24.81 25.61 2,297,088 -1.21(-4.50%)
Jan 21, 2009 24.18 26.95 23.82 26.82 1,280,592 +3.31(+14.08%)
Jan 20, 2009 26.73 26.93 23.43 23.51 1,229,728 -4.90(-17.24%)
Jan 16, 2009 30.47 30.61 27.02 28.41 1,850,271 -1.29(-4.33%)
Jan 15, 2009 31.49 31.56 28.70 29.69 2,262,850 -1.93(-6.12%)
Jan 14, 2009 32.47 32.47 31.43 31.63 1,846,054 -1.76(-5.28%)
Jan 13, 2009 32.56 33.80 32.26 33.39 1,648,115 +0.34(+1.03%)
Jan 12, 2009 34.61 34.67 32.64 33.05 1,235,849 -1.82(-5.22%)
Jan 09, 2009 36.18 36.40 34.76 34.87 1,144,472 -1.18(-3.28%)
Jan 08, 2009 35.93 36.50 35.59 36.05 1,513,299 -0.24(-0.67%)
Jan 07, 2009 37.31 37.55 36.14 36.30 1,181,548 -1.74(-4.58%)
Jan 06, 2009 38.02 38.62 37.79 38.04 1,085,376 +0.53(+1.40%)
Jan 05, 2009 38.13 38.45 37.40 37.51 803,496 -0.99(-2.57%)
Jan 02, 2009 37.65 38.78 37.01 38.50 0 +0.53(+1.39%)
Jan 01, 2009 36.57 38.20 36.45 37.97 0 +0.00(+0.00%)
Dec 31, 2008 36.57 38.20 36.45 37.97 612,265 +1.32(+3.60%)
Dec 30, 2008 35.66 36.71 35.42 36.65 523,897 +1.32(+3.73%)
Dec 29, 2008 35.71 35.71 34.79 35.33 524,339 -0.41(-1.15%)
Dec 26, 2008 35.99 35.99 35.29 35.75 233,743 +0.01(+0.02%)
Dec 24, 2008 35.21 35.74 34.93 35.74 227,954 +0.74(+2.13%)
Dec 23, 2008 36.01 36.01 34.97 34.99 934,376 -1.37(-3.76%)
Dec 22, 2008 37.53 37.83 35.91 36.36 1,407,401 -1.03(-2.75%)
Dec 19, 2008 37.96 38.60 37.14 37.39 1,722,507 -0.37(-0.99%)
Dec 18, 2008 39.02 39.62 37.41 37.76 2,337,371 -0.99(-2.55%)
Dec 17, 2008 38.41 39.86 38.14 38.75 2,526,479 -0.40(-1.01%)
Dec 16, 2008 36.14 39.26 36.14 39.15 1,462,166 +3.53(+9.91%)
Dec 15, 2008 37.31 37.31 35.05 35.62 1,450,450 -1.52(-4.10%)
Dec 12, 2008 35.19 37.26 34.78 37.14 2,172,633 +0.46(+1.26%)
Dec 11, 2008 39.11 39.11 36.35 36.68 2,068,123 -3.17(-7.96%)
Dec 10, 2008 40.90 40.90 38.81 39.85 2,431,031 -0.52(-1.28%)
Dec 09, 2008 41.73 42.41 40.12 40.37 2,387,799 -1.91(-4.52%)
Dec 08, 2008 40.77 42.81 40.61 42.28 2,397,602 +2.73(+6.90%)
Dec 05, 2008 36.04 39.67 35.83 39.55 3,124,036 +2.62(+7.10%)
Dec 04, 2008 37.02 39.16 36.18 36.93 3,202,314 -0.63(-1.68%)
Dec 03, 2008 35.30 37.86 33.92 37.56 3,230,667 +2.33(+6.62%)
Dec 02, 2008 33.86 35.56 32.35 35.23 1,954,554 +2.08(+6.28%)
Dec 01, 2008 38.26 38.26 32.74 33.15 2,667,756 -6.39(-16.17%)
Nov 28, 2008 38.35 39.76 38.12 39.54 694,682 +1.12(+2.91%)
Nov 26, 2008 35.70 38.57 35.57 38.43 2,677,234 +1.75(+4.77%)
Nov 25, 2008 37.24 37.46 34.99 36.68 1,945,698 +1.47(+4.18%)
Nov 24, 2008 31.67 36.21 31.59 35.20 2,229,869 +4.99(+16.53%)
Nov 21, 2008 30.85 31.04 27.05 30.21 3,888,672 +0.29(+0.97%)
Nov 20, 2008 32.55 33.29 29.27 29.92 4,115,874 -3.13(-9.48%)
Nov 19, 2008 36.63 36.86 32.97 33.05 3,564,055 -4.07(-10.97%)
Nov 18, 2008 37.43 37.88 35.37 37.12 1,970,485 -0.16(-0.43%)
Nov 17, 2008 38.94 39.24 37.18 37.28 2,210,893 -1.97(-5.03%)
Nov 14, 2008 40.37 41.70 39.02 39.26 2,417,807 -2.24(-5.39%)
Nov 13, 2008 39.36 41.67 36.31 41.49 4,491,203 +2.40(+6.13%)
Nov 12, 2008 40.95 41.63 38.89 39.10 2,002,515 -2.77(-6.61%)
Nov 11, 2008 41.85 42.77 40.85 41.87 2,539,364 -0.81(-1.90%)
Nov 10, 2008 45.54 45.54 41.79 42.68 2,009,116 -1.46(-3.31%)
Nov 07, 2008 43.79 44.33 42.77 44.14 2,138,585 +0.49(+1.12%)
Nov 06, 2008 45.49 46.86 43.31 43.65 2,944,252 -2.86(-6.14%)
Nov 05, 2008 49.98 50.57 46.31 46.51 2,280,374 -4.56(-8.93%)
Nov 04, 2008 49.76 51.17 49.16 51.06 1,299,928 +2.57(+5.31%)
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.