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 (%)
Nov 30, 2010 41.85 42.10 41.74 41.80 161,361 -0.40(-0.94%)
Nov 29, 2010 41.70 42.29 41.59 42.20 105,496 +0.32(+0.76%)
Nov 26, 2010 41.97 42.18 41.88 41.88 35,497 -0.48(-1.13%)
Nov 24, 2010 42.05 42.36 42.36 42.36 54,968 +0.64(+1.54%)
Nov 23, 2010 41.93 42.10 41.68 41.72 146,167 -0.66(-1.55%)
Nov 22, 2010 42.90 42.90 42.15 42.37 155,194 -0.77(-1.79%)
Nov 19, 2010 43.02 43.16 42.77 43.15 68,092 -0.04(-0.09%)
Nov 18, 2010 43.14 43.50 43.03 43.19 91,643 +0.58(+1.37%)
Nov 17, 2010 42.94 42.99 42.49 42.60 101,306 -0.37(-0.87%)
Nov 16, 2010 43.28 43.33 42.62 42.98 133,707 -0.71(-1.64%)
Nov 15, 2010 43.76 44.22 43.67 43.69 190,099 +0.26(+0.60%)
Nov 12, 2010 43.98 44.10 43.32 43.43 155,804 -0.85(-1.93%)
Nov 11, 2010 44.17 44.46 44.02 44.28 431,398 -0.32(-0.71%)
Nov 10, 2010 44.01 44.61 43.70 44.60 99,137 +0.57(+1.29%)
Nov 09, 2010 45.01 45.01 43.86 44.03 78,636 -0.79(-1.76%)
Nov 08, 2010 45.13 45.13 44.43 44.82 105,064 -0.32(-0.70%)
Nov 05, 2010 43.98 45.47 43.98 45.14 204,027 +1.19(+2.70%)
Nov 04, 2010 42.78 43.98 42.78 43.95 212,160 +1.55(+3.66%)
Nov 03, 2010 41.87 42.42 41.76 42.40 160,019 +0.47(+1.12%)
Nov 02, 2010 42.15 42.15 41.82 41.93 53,665 +0.10(+0.23%)
Nov 01, 2010 42.13 42.21 41.44 41.83 106,489 -0.16(-0.39%)
Oct 29, 2010 41.90 42.07 41.84 41.99 147,266 +0.04(+0.10%)
Oct 28, 2010 42.19 42.19 41.76 41.95 96,378 -0.01(-0.02%)
Oct 27, 2010 41.55 42.00 41.55 41.96 130,767 +0.38(+0.92%)
Oct 25, 2010 42.15 42.20 41.49 41.58 205,676 -0.24(-0.58%)
Oct 22, 2010 41.84 42.04 41.69 41.82 147,494 +0.03(+0.08%)
Oct 21, 2010 42.16 42.36 41.58 41.79 289,729 -0.16(-0.39%)
Oct 20, 2010 41.59 42.11 41.15 41.95 128,566 +0.35(+0.84%)
Oct 19, 2010 41.72 42.50 41.44 41.60 170,984 -0.37(-0.89%)
Oct 18, 2010 40.94 42.11 40.94 41.98 201,537 +0.99(+2.42%)
Oct 15, 2010 42.08 42.08 40.71 40.99 199,949 -0.93(-2.23%)
Oct 14, 2010 42.51 42.51 41.51 41.92 195,247 -0.93(-2.16%)
Oct 13, 2010 43.12 43.32 42.76 42.85 123,551 +0.00(+0.00%)
Oct 12, 2010 42.22 42.89 42.05 42.85 59,784 +0.57(+1.35%)
Oct 11, 2010 42.37 42.46 42.17 42.28 42,895 -0.03(-0.08%)
Oct 08, 2010 42.31 42.51 42.15 42.31 112,138 +0.02(+0.06%)
Oct 07, 2010 42.76 42.87 42.11 42.29 164,835 -0.24(-0.55%)
Oct 06, 2010 42.50 42.79 42.42 42.52 180,710 -0.06(-0.15%)
Oct 05, 2010 41.94 42.71 41.66 42.59 244,851 +1.06(+2.54%)
Oct 04, 2010 41.81 42.16 41.41 41.53 151,285 -0.35(-0.83%)
Oct 01, 2010 41.88 42.08 41.45 41.88 291,243 +0.45(+1.08%)
Sep 30, 2010 41.73 42.16 41.37 41.43 261,658 -0.01(-0.02%)
Sep 29, 2010 41.47 41.78 41.23 41.44 181,813 -0.22(-0.53%)
Sep 28, 2010 41.72 41.77 41.30 41.66 247,038 +0.05(+0.12%)
Sep 27, 2010 42.04 42.07 41.54 41.61 174,893 -0.45(-1.06%)
Sep 24, 2010 41.49 42.10 41.49 42.06 143,483 +1.05(+2.56%)
Sep 23, 2010 41.31 41.72 40.94 41.01 193,811 -0.70(-1.67%)
Sep 22, 2010 42.16 42.53 41.63 41.71 208,131 -0.64(-1.51%)
Sep 21, 2010 42.93 43.07 42.28 42.35 266,603 -0.49(-1.16%)
Sep 20, 2010 42.05 42.92 41.97 42.84 179,820 +0.91(+2.17%)
Sep 17, 2010 41.93 42.47 41.89 41.93 197,041 -0.42(-1.00%)
Sep 15, 2010 41.99 42.43 41.81 42.36 191,709 +0.09(+0.21%)
Sep 14, 2010 42.53 42.54 42.02 42.27 219,616 -0.37(-0.86%)
Sep 13, 2010 42.36 42.77 42.35 42.63 205,144 +0.99(+2.38%)
Sep 10, 2010 41.72 41.85 41.58 41.64 124,805 +0.06(+0.14%)
Sep 09, 2010 41.71 41.98 41.35 41.59 201,487 +0.58(+1.40%)
Sep 08, 2010 40.73 41.32 40.73 41.01 196,525 +0.34(+0.84%)
Sep 07, 2010 41.33 41.33 40.64 40.67 202 -0.99(-2.38%)
Sep 03, 2010 41.33 41.69 41.26 41.66 231,677 +0.89(+2.19%)
Sep 02, 2010 40.33 40.77 40.31 40.77 145,074 +0.45(+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.