Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.94 41.38 40.47 41.05 144,310 +0.19(+0.47%)
May 30, 2012 41.23 41.32 40.76 40.86 481,016 -0.89(-2.14%)
May 29, 2012 41.66 41.78 41.39 41.75 651,255 +0.55(+1.35%)
May 25, 2012 41.31 41.55 41.15 41.20 34,381 -0.12(-0.28%)
May 24, 2012 41.46 41.57 40.92 41.31 57,074 +0.03(+0.08%)
May 23, 2012 40.63 41.34 40.34 41.28 91,707 +0.16(+0.38%)
May 22, 2012 40.86 41.79 40.83 41.12 80,979 +0.49(+1.20%)
May 21, 2012 40.40 40.87 40.21 40.64 95,777 +0.32(+0.80%)
May 18, 2012 40.93 40.97 40.17 40.31 64,341 -0.46(-1.12%)
May 17, 2012 41.58 41.65 40.77 40.77 164,903 -0.85(-2.05%)
May 16, 2012 42.43 42.70 41.62 41.62 70,058 -0.52(-1.24%)
May 15, 2012 42.39 42.75 42.08 42.14 270,208 -0.22(-0.53%)
May 14, 2012 42.68 42.84 42.37 42.37 162,000 -1.01(-2.33%)
May 11, 2012 43.05 43.81 42.88 43.38 58,057 -0.65(-1.48%)
May 10, 2012 44.40 44.58 43.94 44.03 212,750 +0.17(+0.38%)
May 09, 2012 43.81 44.18 43.48 43.86 396,331 -0.58(-1.30%)
May 08, 2012 44.42 44.68 44.05 44.44 59,181 -0.35(-0.78%)
May 07, 2012 44.45 44.97 44.34 44.79 91,114 +0.22(+0.50%)
May 04, 2012 45.10 45.10 44.49 44.57 123,304 -0.72(-1.59%)
May 03, 2012 45.82 45.92 45.15 45.29 153,928 -0.49(-1.07%)
May 02, 2012 45.97 45.97 45.53 45.77 27,632 -0.55(-1.18%)
May 01, 2012 45.69 46.72 45.69 46.32 184,679 +0.55(+1.19%)
Apr 30, 2012 46.14 46.14 45.55 45.77 93,030 -0.43(-0.93%)
Apr 27, 2012 46.31 46.36 45.92 46.21 37,030 +0.00(+0.00%)
Apr 26, 2012 45.55 46.26 45.54 46.21 50,608 +0.42(+0.92%)
Apr 25, 2012 45.68 45.94 45.39 45.78 54,856 +0.49(+1.08%)
Apr 24, 2012 44.96 45.35 44.93 45.29 143,692 +0.42(+0.94%)
Apr 23, 2012 44.49 44.91 44.40 44.87 68,534 -0.43(-0.95%)
Apr 20, 2012 45.83 45.84 45.30 45.30 49,909 -0.31(-0.67%)
Apr 19, 2012 46.16 46.19 45.26 45.61 65,282 -0.31(-0.67%)
Apr 18, 2012 45.94 46.34 45.88 45.92 38,612 -0.37(-0.80%)
Apr 17, 2012 46.01 46.38 45.77 46.29 42,595 +0.72(+1.57%)
Apr 16, 2012 45.69 45.97 45.18 45.57 60,534 +0.28(+0.62%)
Apr 13, 2012 46.40 46.40 45.26 45.29 102,064 -1.24(-2.67%)
Apr 12, 2012 45.73 46.55 45.70 46.53 46,912 +0.91(+2.00%)
Apr 11, 2012 45.49 45.79 45.49 45.62 70,359 +0.81(+1.81%)
Apr 10, 2012 45.79 46.05 44.80 44.81 82,093 -1.10(-2.40%)
Apr 09, 2012 45.75 46.15 45.56 45.91 171,948 -0.73(-1.57%)
Apr 05, 2012 46.41 46.86 46.35 46.64 150,020 -0.04(-0.08%)
Apr 04, 2012 47.07 47.13 46.47 46.68 82,866 -0.90(-1.90%)
Apr 03, 2012 47.63 47.64 47.16 47.58 152,324 -0.17(-0.35%)
Apr 02, 2012 47.35 47.96 47.02 47.74 817,845 +0.40(+0.84%)
Mar 30, 2012 47.53 47.53 46.94 47.35 84,461 +0.09(+0.19%)
Mar 29, 2012 47.51 47.51 46.81 47.26 239,236 -0.55(-1.14%)
Mar 28, 2012 47.63 47.93 47.26 47.80 401,656 +0.22(+0.47%)
Mar 27, 2012 48.18 48.25 47.58 47.58 107,098 -0.55(-1.15%)
Mar 26, 2012 47.84 48.16 47.61 48.13 215,192 +0.75(+1.58%)
Mar 23, 2012 46.81 47.42 46.71 47.38 140,030 +0.50(+1.07%)
Mar 22, 2012 47.00 47.22 46.66 46.88 198,779 -0.59(-1.25%)
Mar 21, 2012 47.86 47.90 47.36 47.47 199,344 -0.18(-0.38%)
Mar 20, 2012 47.20 47.80 47.03 47.66 321,915 +0.14(+0.30%)
Mar 19, 2012 47.21 48.10 46.94 47.51 229,526 +0.32(+0.67%)
Mar 16, 2012 47.18 47.28 46.85 47.19 176,817 +0.18(+0.39%)
Mar 15, 2012 46.22 47.08 45.79 47.01 356,620 +1.00(+2.17%)
Mar 14, 2012 45.97 46.20 45.48 46.01 135,010 +0.11(+0.23%)
Mar 13, 2012 44.39 45.91 44.30 45.91 216,412 +1.94(+4.41%)
Mar 12, 2012 44.17 44.17 43.64 43.97 23,668 -0.17(-0.39%)
Mar 09, 2012 43.94 44.40 43.84 44.14 26,522 +0.35(+0.81%)
Mar 08, 2012 43.59 43.83 43.34 43.78 42,032 +0.69(+1.59%)
Mar 07, 2012 42.70 43.17 42.60 43.10 45,226 +0.66(+1.56%)
Mar 06, 2012 42.86 42.87 42.31 42.44 38,645 -1.11(-2.56%)
Mar 05, 2012 43.87 43.87 43.34 43.55 51,976 -0.40(-0.92%)
Mar 02, 2012 44.20 44.27 43.94 43.96 44,651 -0.24(-0.54%)
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.