US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.29 14.38 14.03 14.13 7,375,091 -0.15(-1.06%)
Jun 29, 2009 14.16 14.32 13.99 14.28 5,989,992 +0.18(+1.27%)
Jun 26, 2009 13.96 14.18 13.90 14.10 4,308,784 +0.12(+0.86%)
Jun 25, 2009 13.71 13.99 13.69 13.98 4,898,294 +0.27(+1.94%)
Jun 24, 2009 13.73 13.92 13.61 13.72 5,514,542 +0.09(+0.66%)
Jun 23, 2009 13.49 13.73 13.41 13.63 6,938,752 +0.17(+1.28%)
Jun 22, 2009 14.06 14.19 13.45 13.45 5,669,588 -0.82(-5.75%)
Jun 19, 2009 14.22 14.34 13.99 14.28 4,519,797 +0.23(+1.65%)
Jun 18, 2009 13.78 14.08 13.73 14.04 5,043,165 +0.31(+2.27%)
Jun 17, 2009 14.04 14.05 13.58 13.73 9,920,067 -0.37(-2.60%)
Jun 16, 2009 14.43 14.43 14.07 14.10 5,781,298 -0.26(-1.83%)
Jun 15, 2009 14.53 14.64 14.34 14.36 5,897,066 -0.34(-2.33%)
Jun 12, 2009 14.56 14.74 14.55 14.70 4,836,898 +0.11(+0.74%)
Jun 11, 2009 14.49 14.83 14.46 14.60 8,444,375 +0.30(+2.11%)
Jun 10, 2009 14.75 14.75 14.29 14.29 9,608,126 -0.32(-2.22%)
Jun 09, 2009 14.61 14.70 14.49 14.62 8,046,222 +0.08(+0.57%)
Jun 08, 2009 14.51 14.66 14.36 14.53 7,543,790 +0.12(+0.83%)
Jun 05, 2009 14.81 14.84 14.33 14.41 8,754,274 -0.14(-0.95%)
Jun 04, 2009 14.17 14.58 14.15 14.55 7,590,694 +0.48(+3.44%)
Jun 03, 2009 14.13 14.25 13.93 14.07 7,004,676 -0.15(-1.04%)
Jun 02, 2009 14.24 14.34 14.11 14.22 6,970,241 -0.31(-2.12%)
Jun 01, 2009 14.57 14.74 14.36 14.53 6,262,105 +0.13(+0.92%)
May 29, 2009 14.24 14.41 14.00 14.39 6,918,919 +0.26(+1.81%)
May 28, 2009 13.88 14.17 13.62 14.14 8,467,504 +0.40(+2.90%)
May 27, 2009 14.31 14.35 13.71 13.74 4,640,268 -0.43(-3.05%)
May 26, 2009 13.57 14.22 13.53 14.17 8,226,008 +0.51(+3.70%)
May 22, 2009 13.89 13.93 13.65 13.66 6,622,143 -0.11(-0.83%)
May 21, 2009 13.58 13.94 13.57 13.78 9,602,036 -0.03(-0.20%)
May 20, 2009 14.44 14.53 13.69 13.81 10,276,948 -0.35(-2.48%)
May 19, 2009 14.60 14.70 14.13 14.16 8,763,398 -0.36(-2.49%)
May 18, 2009 14.01 14.58 13.96 14.52 7,839,910 +0.86(+6.33%)
May 15, 2009 13.89 14.05 13.57 13.66 7,362,490 -0.27(-1.95%)
May 14, 2009 13.40 14.00 13.40 13.93 9,483,701 +0.39(+2.85%)
May 13, 2009 13.82 13.91 13.44 13.54 9,787,400 -0.64(-4.48%)
May 12, 2009 14.79 14.79 13.79 14.18 11,218,058 -0.42(-2.90%)
May 11, 2009 15.00 15.17 14.53 14.60 13,671,121 -0.82(-5.34%)
May 08, 2009 14.67 15.48 14.49 15.42 13,552,987 +1.01(+7.00%)
May 07, 2009 15.60 15.60 14.14 14.41 13,307,654 -0.37(-2.50%)
May 06, 2009 14.23 14.94 14.15 14.78 13,318,249 +0.94(+6.80%)
May 05, 2009 13.74 14.04 13.66 13.84 12,268,016 -0.19(-1.33%)
May 04, 2009 12.79 14.03 12.79 14.03 11,454,008 +1.37(+10.86%)
May 01, 2009 12.75 12.93 12.54 12.66 6,328,460 -0.10(-0.82%)
Apr 30, 2009 13.16 13.21 12.72 12.76 8,579,505 -0.12(-0.96%)
Apr 29, 2009 12.54 12.98 12.52 12.88 12,355,624 +0.56(+4.53%)
Apr 28, 2009 12.32 12.62 12.20 12.33 10,281,373 -0.32(-2.51%)
Apr 27, 2009 12.57 12.97 12.54 12.64 10,086,940 -0.30(-2.29%)
Apr 24, 2009 12.76 13.21 12.54 12.94 20,560,534 +0.27(+2.14%)
Apr 23, 2009 12.28 12.78 12.17 12.67 15,068,126 +0.46(+3.79%)
Apr 22, 2009 12.17 12.97 12.08 12.21 17,630,920 -0.30(-2.37%)
Apr 21, 2009 11.31 12.56 11.17 12.50 18,374,244 +0.85(+7.28%)
Apr 20, 2009 12.77 12.77 11.65 11.65 9,399,231 -1.56(-11.81%)
Apr 17, 2009 13.09 13.44 12.75 13.21 14,452,061 +0.24(+1.88%)
Apr 16, 2009 13.12 13.19 12.61 12.97 9,383,695 +0.03(+0.21%)
Apr 15, 2009 12.21 13.00 12.04 12.94 6,854,816 +0.56(+4.54%)
Apr 14, 2009 13.16 13.32 12.35 12.38 9,229,762 -0.99(-7.43%)
Apr 13, 2009 12.53 13.48 12.40 13.37 9,842,994 +0.66(+5.19%)
Apr 09, 2009 11.89 12.79 11.86 12.71 11,337,845 +1.73(+15.79%)
Apr 08, 2009 11.07 11.10 10.74 10.98 5,377,720 -0.01(-0.06%)
Apr 07, 2009 10.93 11.25 10.93 10.99 5,662,289 -0.31(-2.70%)
Apr 06, 2009 11.30 11.41 11.15 11.29 6,765,027 -0.39(-3.38%)
Apr 03, 2009 11.11 11.69 11.05 11.69 8,233,398 +0.49(+4.38%)
Apr 02, 2009 11.48 11.60 11.03 11.20 8,691,419 +0.28(+2.57%)
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.