Skip to main content

US Financial Services Ishares ETF (NY: IYG )

71.71 +1.10 (+1.56%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.10 13.10 12.77 12.77 352,681 -0.50(-3.77%)
Sep 29, 2011 13.27 13.38 12.90 13.27 222,185 +0.33(+2.52%)
Sep 28, 2011 13.39 13.42 12.93 12.94 99,240 -0.40(-2.98%)
Sep 27, 2011 13.64 13.78 13.28 13.34 112,537 -0.00(-0.02%)
Sep 26, 2011 12.95 13.36 12.86 13.34 79,641 +0.55(+4.27%)
Sep 23, 2011 12.54 12.85 12.53 12.79 261,928 +0.15(+1.18%)
Sep 22, 2011 12.71 12.79 12.40 12.64 349,234 -0.44(-3.39%)
Sep 21, 2011 13.71 13.74 13.08 13.09 217,833 -0.61(-4.42%)
Sep 20, 2011 13.79 13.91 13.69 13.69 99,475 -0.01(-0.09%)
Sep 19, 2011 13.83 13.83 13.62 13.71 186,443 -0.38(-2.73%)
Sep 16, 2011 14.19 14.26 13.90 14.09 32,415 -0.03(-0.22%)
Sep 15, 2011 13.93 14.12 13.83 14.12 61,136 +0.33(+2.36%)
Sep 14, 2011 13.68 13.90 13.42 13.80 103,207 +0.26(+1.90%)
Sep 13, 2011 13.49 13.69 13.41 13.54 127,082 +0.12(+0.93%)
Sep 12, 2011 13.03 13.41 13.03 13.41 111,825 +0.17(+1.26%)
Sep 09, 2011 13.56 13.62 13.22 13.25 140,734 -0.47(-3.39%)
Sep 08, 2011 13.85 13.99 13.70 13.71 42,380 -0.32(-2.30%)
Sep 07, 2011 13.64 14.04 13.60 14.03 81,389 +0.66(+4.97%)
Sep 06, 2011 13.16 13.39 13.09 13.37 197,748 -0.26(-1.91%)
Sep 02, 2011 13.82 13.85 13.59 13.63 168,037 -0.60(-4.23%)
Sep 01, 2011 14.58 14.64 14.23 14.23 131,458 -0.38(-2.63%)
Aug 31, 2011 14.56 14.73 14.47 14.62 231,823 +0.18(+1.25%)
Aug 30, 2011 14.45 14.55 14.29 14.44 71,536 -0.10(-0.70%)
Aug 29, 2011 14.24 14.56 14.23 14.54 148,417 +0.55(+3.90%)
Aug 26, 2011 13.74 14.11 13.57 13.99 335,978 +0.14(+1.03%)
Aug 25, 2011 14.38 14.65 13.69 13.85 496,214 +0.04(+0.27%)
Aug 24, 2011 13.38 13.85 13.35 13.81 200,781 +0.44(+3.27%)
Aug 23, 2011 12.93 13.38 12.70 13.38 916,582 +0.49(+3.78%)
Aug 22, 2011 13.45 13.45 12.86 12.89 225,787 -0.16(-1.26%)
Aug 19, 2011 13.17 13.57 13.05 13.05 233,912 -0.30(-2.28%)
Aug 18, 2011 13.57 13.57 13.24 13.36 303,151 -0.74(-5.22%)
Aug 17, 2011 14.15 14.30 14.00 14.09 185,834 +0.06(+0.40%)
Aug 16, 2011 14.16 14.28 13.94 14.04 389,829 -0.30(-2.10%)
Aug 15, 2011 14.07 14.35 14.07 14.34 299,696 +0.46(+3.33%)
Aug 12, 2011 14.31 14.53 13.81 13.88 196,569 -0.18(-1.28%)
Aug 11, 2011 13.41 14.27 13.39 14.06 422,118 +0.83(+6.26%)
Aug 10, 2011 13.94 13.94 13.22 13.23 470,583 -1.09(-7.61%)
Aug 09, 2011 14.97 14.33 13.19 14.32 382,580 +0.99(+7.43%)
Aug 08, 2011 14.29 14.62 13.16 13.33 611,040 -1.52(-10.26%)
Aug 05, 2011 15.29 15.40 14.56 14.85 460,557 -0.29(-1.91%)
Aug 04, 2011 15.79 15.82 15.13 15.14 399,842 -0.86(-5.35%)
Aug 03, 2011 15.84 16.01 15.61 16.00 423,955 +0.17(+1.10%)
Aug 02, 2011 16.17 16.22 15.81 15.82 241,605 -0.46(-2.80%)
Aug 01, 2011 16.58 16.58 16.14 16.28 355,103 -0.01(-0.06%)
Jul 29, 2011 16.19 16.47 16.10 16.29 372,135 -0.07(-0.46%)
Jul 28, 2011 16.39 16.58 16.33 16.36 197,974 +0.00(+0.02%)
Jul 27, 2011 16.67 16.67 16.33 16.36 245,604 -0.43(-2.55%)
Jul 26, 2011 16.83 16.90 16.72 16.79 206,843 -0.03(-0.20%)
Jul 25, 2011 16.75 16.87 16.66 16.82 230,154 -0.10(-0.57%)
Jul 22, 2011 16.97 16.97 16.89 16.92 155,133 -0.06(-0.33%)
Jul 21, 2011 16.70 17.02 16.70 16.97 333,407 +0.44(+2.67%)
Jul 20, 2011 16.42 16.62 16.42 16.53 165,553 +0.22(+1.35%)
Jul 19, 2011 16.18 16.36 16.12 16.31 114,216 +0.20(+1.25%)
Jul 18, 2011 16.23 16.27 15.91 16.11 246,929 -0.22(-1.37%)
Jul 15, 2011 16.48 16.52 16.20 16.33 180,787 -0.06(-0.36%)
Jul 14, 2011 16.64 16.69 16.37 16.39 256,030 -0.13(-0.79%)
Jul 13, 2011 16.54 16.76 16.49 16.52 131,420 +0.06(+0.36%)
Jul 12, 2011 16.48 16.68 16.45 16.46 161,337 -0.07(-0.41%)
Jul 11, 2011 16.83 16.83 16.48 16.53 173,013 -0.52(-3.04%)
Jul 08, 2011 17.04 17.07 16.97 17.05 98,076 -0.23(-1.35%)
Jul 07, 2011 17.19 17.35 17.19 17.28 85,994 +0.27(+1.57%)
Jul 06, 2011 17.02 17.02 16.85 17.02 116,788 -0.11(-0.65%)
Jul 05, 2011 17.23 17.23 17.04 17.13 123,849 -0.14(-0.83%)
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.