Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.23 +0.26 (+0.39%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 46.56 46.72 46.39 46.42 45,867 -0.34(-0.73%)
Sep 27, 2012 46.53 46.91 46.44 46.76 100,605 +0.57(+1.23%)
Sep 26, 2012 46.48 46.48 46.17 46.20 118,803 -0.41(-0.88%)
Sep 25, 2012 47.47 47.54 46.57 46.61 153,571 -0.69(-1.46%)
Sep 24, 2012 46.95 47.50 46.91 47.30 57,586 +0.03(+0.07%)
Sep 21, 2012 47.89 47.89 47.25 47.26 28,019 -0.20(-0.42%)
Sep 20, 2012 47.32 47.48 47.05 47.46 43,955 -0.23(-0.49%)
Sep 19, 2012 47.81 48.02 47.67 47.69 32,898 +0.01(+0.03%)
Sep 18, 2012 47.75 47.79 47.47 47.68 62,553 -0.12(-0.25%)
Sep 17, 2012 48.26 48.26 47.74 47.80 197,031 -0.64(-1.32%)
Sep 14, 2012 48.38 48.85 48.29 48.44 982,301 +0.46(+0.95%)
Sep 13, 2012 46.67 48.19 46.57 47.99 138,681 +1.25(+2.67%)
Sep 12, 2012 46.66 46.90 46.57 46.74 52,881 +0.32(+0.68%)
Sep 11, 2012 45.99 46.47 45.91 46.42 75,678 +0.45(+0.98%)
Sep 10, 2012 46.13 46.49 45.97 45.97 44,224 -0.39(-0.84%)
Sep 07, 2012 45.96 46.42 45.96 46.36 13,014 +0.65(+1.43%)
Sep 06, 2012 44.91 45.77 44.91 45.71 23,674 +1.19(+2.68%)
Sep 05, 2012 44.53 44.60 44.41 44.52 34,659 -0.03(-0.07%)
Sep 04, 2012 44.40 44.69 44.30 44.55 27,175 +0.09(+0.21%)
Aug 31, 2012 44.51 44.58 44.23 44.46 43,174 +0.25(+0.56%)
Aug 30, 2012 44.24 44.29 44.00 44.21 5,392 -0.31(-0.69%)
Aug 29, 2012 44.58 44.58 44.37 44.52 7,282 +0.19(+0.43%)
Aug 27, 2012 44.47 44.54 44.23 44.33 11,084 -0.02(-0.04%)
Aug 24, 2012 43.89 44.44 43.89 44.34 9,149 +0.22(+0.51%)
Aug 23, 2012 44.45 44.46 44.08 44.12 35,063 -0.51(-1.14%)
Aug 22, 2012 44.59 44.82 44.38 44.63 21,181 -0.07(-0.15%)
Aug 21, 2012 44.73 45.22 44.58 44.69 16,573 +0.20(+0.45%)
Aug 20, 2012 44.25 44.52 44.23 44.49 12,552 +0.13(+0.30%)
Aug 17, 2012 44.37 44.37 44.27 44.36 10,622 +0.11(+0.24%)
Aug 16, 2012 44.04 44.32 43.87 44.25 24,112 +0.25(+0.57%)
Aug 15, 2012 43.74 44.04 43.74 44.00 14,685 +0.16(+0.36%)
Aug 14, 2012 44.05 44.22 43.77 43.84 15,618 +0.02(+0.06%)
Aug 13, 2012 43.74 43.82 43.57 43.82 87,736 -0.02(-0.04%)
Aug 10, 2012 43.57 43.89 43.54 43.84 12,837 +0.01(+0.02%)
Aug 09, 2012 43.77 43.98 43.73 43.83 13,849 -0.08(-0.19%)
Aug 08, 2012 43.46 44.10 43.46 43.91 34,373 +0.07(+0.17%)
Aug 07, 2012 43.68 44.22 43.67 43.84 36,806 +0.37(+0.84%)
Aug 06, 2012 43.50 43.79 43.46 43.47 15,523 +0.09(+0.21%)
Aug 03, 2012 42.84 43.49 42.75 43.38 24,989 +1.21(+2.86%)
Aug 02, 2012 42.26 42.52 41.76 42.17 35,303 -0.55(-1.28%)
Aug 01, 2012 43.23 43.25 42.72 42.72 39,380 -0.32(-0.75%)
Jul 31, 2012 43.11 43.20 42.97 43.05 23,428 -0.17(-0.40%)
Jul 30, 2012 43.30 43.56 43.17 43.22 41,444 -0.21(-0.48%)
Jul 27, 2012 42.74 43.62 42.58 43.43 24,931 +0.88(+2.07%)
Jul 26, 2012 42.55 42.61 42.31 42.55 33,521 +0.79(+1.89%)
Jul 25, 2012 41.84 42.00 41.57 41.76 37,175 +0.13(+0.32%)
Jul 24, 2012 41.82 41.88 41.27 41.62 32,401 -0.12(-0.28%)
Jul 23, 2012 41.33 41.84 41.23 41.74 104,598 -0.34(-0.81%)
Jul 20, 2012 42.42 42.47 42.08 42.08 45,766 -0.70(-1.63%)
Jul 19, 2012 43.27 43.36 42.68 42.78 30,460 -0.46(-1.06%)
Jul 18, 2012 43.23 43.51 43.10 43.24 28,099 -0.21(-0.48%)
Jul 17, 2012 43.50 43.51 42.80 43.44 22,806 +0.24(+0.56%)
Jul 16, 2012 43.30 43.48 43.11 43.20 23,738 -0.03(-0.08%)
Jul 13, 2012 42.31 43.30 42.31 43.24 41,769 +1.27(+3.03%)
Jul 12, 2012 41.96 42.15 41.78 41.96 29,829 -0.42(-1.00%)
Jul 11, 2012 42.11 42.51 42.08 42.39 50,199 +0.29(+0.69%)
Jul 10, 2012 42.70 42.90 41.92 42.10 55,192 -0.32(-0.75%)
Jul 09, 2012 42.48 42.51 42.21 42.41 17,053 -0.28(-0.66%)
Jul 06, 2012 42.49 42.80 42.47 42.70 10,600 -0.32(-0.75%)
Jul 05, 2012 43.39 43.41 42.98 43.02 43,215 -0.66(-1.50%)
Jul 03, 2012 43.43 43.81 43.37 43.68 26,343 +0.17(+0.40%)
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.