Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.51 22.51 22.31 22.40 283,303 -0.14(-0.63%)
Jun 27, 2013 22.43 22.59 22.37 22.54 137,931 +0.29(+1.29%)
Jun 26, 2013 22.24 22.41 22.13 22.25 269,064 +0.15(+0.69%)
Jun 25, 2013 21.89 22.20 21.88 22.10 727,140 +0.40(+1.86%)
Jun 24, 2013 21.79 21.88 21.51 21.69 311,681 -0.42(-1.90%)
Jun 21, 2013 22.30 22.31 21.84 22.11 282,089 -0.04(-0.17%)
Jun 20, 2013 22.34 22.43 22.07 22.15 533,751 -0.41(-1.83%)
Jun 19, 2013 22.76 22.83 22.56 22.56 461,653 -0.19(-0.85%)
Jun 18, 2013 22.78 22.83 22.63 22.76 236,799 +0.18(+0.79%)
Jun 17, 2013 22.53 22.70 22.49 22.58 1,193,148 +0.21(+0.93%)
Jun 14, 2013 22.71 22.71 22.32 22.37 132,647 -0.33(-1.45%)
Jun 13, 2013 22.31 22.72 22.26 22.70 501,928 +0.36(+1.62%)
Jun 12, 2013 22.72 22.73 22.29 22.34 141,888 -0.21(-0.94%)
Jun 11, 2013 22.69 22.78 22.53 22.55 216,853 -0.39(-1.69%)
Jun 10, 2013 22.99 23.05 22.82 22.94 663,749 +0.08(+0.33%)
Jun 07, 2013 22.66 22.88 22.55 22.86 423,629 +0.38(+1.68%)
Jun 06, 2013 22.18 22.49 22.04 22.48 610,021 +0.30(+1.34%)
Jun 05, 2013 22.59 22.61 22.12 22.19 669,455 -0.43(-1.92%)
Jun 04, 2013 22.86 22.96 22.52 22.62 611,072 -0.17(-0.73%)
Jun 03, 2013 22.84 23.17 22.38 22.79 1,237,773 +0.01(+0.05%)
May 31, 2013 23.14 23.17 22.78 22.78 980,059 -0.36(-1.56%)
May 30, 2013 22.79 23.22 22.79 23.14 1,557,797 +0.33(+1.46%)
May 29, 2013 22.63 22.90 22.61 22.80 172,976 +0.03(+0.12%)
May 28, 2013 22.77 22.92 22.67 22.78 207,788 +0.32(+1.41%)
May 24, 2013 22.26 22.47 22.23 22.46 59,625 +0.06(+0.27%)
May 23, 2013 22.13 22.50 22.11 22.40 195,891 -0.10(-0.46%)
May 22, 2013 22.81 23.11 22.46 22.50 301,088 -0.24(-1.05%)
May 21, 2013 22.68 22.80 22.66 22.74 78,078 +0.10(+0.43%)
May 20, 2013 22.54 22.76 22.54 22.64 139,475 +0.05(+0.22%)
May 17, 2013 22.37 22.60 22.32 22.59 151,426 +0.37(+1.66%)
May 16, 2013 22.28 22.43 22.18 22.23 207,299 -0.10(-0.45%)
May 15, 2013 22.02 22.39 22.02 22.33 141,495 +0.67(+3.09%)
May 13, 2013 21.58 21.70 21.52 21.66 36,205 +0.06(+0.29%)
May 10, 2013 21.47 21.59 21.47 21.59 62,857 +0.11(+0.52%)
May 09, 2013 21.65 21.67 21.46 21.48 53,811 -0.16(-0.72%)
May 08, 2013 21.42 21.67 21.41 21.64 97,186 +0.17(+0.77%)
May 07, 2013 21.39 21.51 21.27 21.47 64,647 +0.18(+0.85%)
May 06, 2013 21.06 21.31 21.06 21.29 360,417 +0.22(+1.04%)
May 03, 2013 21.03 21.13 20.84 21.07 562,330 +0.23(+1.11%)
May 02, 2013 20.72 20.87 20.67 20.84 103,259 +0.19(+0.94%)
May 01, 2013 20.81 20.84 20.63 20.65 290,345 -0.30(-1.43%)
Apr 30, 2013 20.91 20.95 20.84 20.95 117,832 +0.08(+0.36%)
Apr 29, 2013 20.86 20.91 20.85 20.87 71,059 +0.07(+0.35%)
Apr 26, 2013 20.81 20.82 20.71 20.80 77,653 -0.04(-0.19%)
Apr 25, 2013 20.80 20.97 20.80 20.84 125,005 +0.13(+0.60%)
Apr 24, 2013 20.63 20.76 20.63 20.71 31,804 +0.15(+0.72%)
Apr 23, 2013 20.36 20.58 20.34 20.57 168,971 +0.36(+1.80%)
Apr 22, 2013 20.19 20.24 20.02 20.20 114,370 +0.02(+0.08%)
Apr 19, 2013 20.06 20.19 19.98 20.19 90,522 +0.27(+1.35%)
Apr 18, 2013 20.12 20.12 19.85 19.92 458,936 -0.20(-1.01%)
Apr 17, 2013 20.34 20.37 19.96 20.12 205,001 -0.41(-2.01%)
Apr 16, 2013 20.45 20.55 20.29 20.54 117,525 +0.26(+1.27%)
Apr 15, 2013 20.73 20.79 20.27 20.28 316,802 -0.46(-2.20%)
Apr 12, 2013 20.69 20.78 20.63 20.74 163,173 -0.14(-0.66%)
Apr 11, 2013 20.83 20.99 20.77 20.87 134,789 +0.03(+0.13%)
Apr 10, 2013 20.62 20.89 20.62 20.85 105,244 +0.27(+1.32%)
Apr 09, 2013 20.52 20.68 20.48 20.57 229,294 +0.09(+0.46%)
Apr 08, 2013 20.26 20.48 20.19 20.48 167,386 +0.17(+0.85%)
Apr 05, 2013 20.05 20.32 20.00 20.31 118,823 -0.05(-0.26%)
Apr 04, 2013 20.19 20.36 20.18 20.36 363,191 +0.17(+0.85%)
Apr 03, 2013 20.63 20.63 20.11 20.19 3,294,040 -0.41(-2.00%)
Apr 02, 2013 20.54 20.65 20.54 20.60 106,686 +0.06(+0.30%)
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.