Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.23 +0.26 (+0.39%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.64 34.78 33.48 33.59 3,259,395 -0.32(-0.96%)
Apr 29, 2009 33.01 34.16 32.96 33.91 4,693,960 +1.47(+4.53%)
Apr 28, 2009 32.43 33.21 32.10 32.44 3,905,942 -0.84(-2.51%)
Apr 27, 2009 33.08 34.13 33.02 33.28 3,832,076 -0.78(-2.29%)
Apr 24, 2009 33.58 34.78 33.00 34.06 7,811,045 +0.71(+2.14%)
Apr 23, 2009 32.33 33.63 32.05 33.35 5,724,452 +1.22(+3.79%)
Apr 22, 2009 32.04 34.13 31.81 32.13 6,698,070 -0.78(-2.37%)
Apr 21, 2009 29.76 33.05 29.39 32.91 6,980,462 +2.23(+7.28%)
Apr 20, 2009 33.60 33.60 30.67 30.67 3,570,812 -4.11(-11.81%)
Apr 17, 2009 34.45 35.38 33.57 34.78 5,490,406 +0.64(+1.88%)
Apr 16, 2009 34.53 34.71 33.18 34.14 3,564,910 +0.07(+0.21%)
Apr 15, 2009 32.13 34.22 31.69 34.07 2,604,177 +1.48(+4.54%)
Apr 14, 2009 34.65 35.07 32.50 32.59 3,506,430 -2.62(-7.43%)
Apr 13, 2009 32.97 35.47 32.64 35.20 3,739,400 +1.74(+5.19%)
Apr 09, 2009 31.31 33.65 31.22 33.47 4,307,301 +4.56(+15.79%)
Apr 08, 2009 29.15 29.23 28.28 28.90 2,043,021 -0.02(-0.06%)
Apr 07, 2009 28.76 29.62 28.76 28.92 2,151,130 -0.80(-2.70%)
Apr 06, 2009 29.76 30.04 29.34 29.72 2,570,066 -1.04(-3.38%)
Apr 03, 2009 29.24 30.76 29.08 30.76 3,127,907 +1.29(+4.38%)
Apr 02, 2009 30.21 30.53 29.04 29.47 3,301,911 +0.74(+2.57%)
Apr 01, 2009 27.24 28.92 27.18 28.73 2,298,631 +0.80(+2.88%)
Mar 31, 2009 27.12 28.42 26.86 27.93 2,211,375 +1.44(+5.43%)
Mar 30, 2009 27.48 27.75 26.29 26.49 2,258,236 -3.37(-11.29%)
Mar 26, 2009 30.04 30.19 28.92 29.86 5,515,306 +0.22(+0.74%)
Mar 25, 2009 29.38 30.15 27.57 29.64 6,682,534 +1.04(+3.63%)
Mar 24, 2009 29.34 30.62 28.42 28.60 4,553,239 -1.71(-5.63%)
Mar 23, 2009 28.35 30.40 28.32 30.31 4,253,452 +4.43(+17.10%)
Mar 20, 2009 27.06 27.25 25.69 25.88 3,048,855 -1.45(-5.32%)
Mar 19, 2009 30.32 30.49 26.93 27.34 5,328,144 -2.01(-6.86%)
Mar 18, 2009 26.56 29.46 26.38 29.35 5,529,207 +2.50(+9.32%)
Mar 17, 2009 25.33 26.88 24.82 26.85 2,345,133 +1.49(+5.89%)
Mar 16, 2009 26.40 27.20 25.26 25.35 2,943,992 -0.29(-1.14%)
Mar 13, 2009 26.24 26.46 24.78 25.65 0 -0.03(-0.13%)
Mar 12, 2009 23.19 25.89 22.87 25.68 2,173,039 +2.41(+10.37%)
Mar 11, 2009 23.26 24.10 22.68 23.27 3,566,937 +0.75(+3.32%)
Mar 10, 2009 20.43 22.63 20.42 22.52 2,892,967 +2.97(+15.21%)
Mar 09, 2009 18.93 20.21 18.67 19.55 3,113,986 +0.45(+2.34%)
Mar 06, 2009 19.83 20.42 18.39 19.10 0 -0.56(-2.85%)
Mar 05, 2009 21.03 21.16 19.57 19.66 2,307,771 -1.98(-9.16%)
Mar 04, 2009 22.85 22.85 21.17 21.64 2,717,792 -0.85(-3.79%)
Mar 02, 2009 23.07 23.42 22.24 22.50 3,176,234 -1.48(-6.17%)
Feb 27, 2009 24.21 25.22 23.88 23.97 0 -1.49(-5.84%)
Feb 26, 2009 26.09 26.81 25.22 25.46 4,993,803 +0.54(+2.15%)
Feb 25, 2009 24.57 26.06 23.36 24.92 5,322,565 +0.12(+0.49%)
Feb 24, 2009 22.45 24.86 22.19 24.80 3,577,461 +2.53(+11.38%)
Feb 23, 2009 23.72 23.98 22.26 22.27 5,011,973 -0.55(-2.42%)
Feb 20, 2009 22.19 23.40 20.99 22.82 4,806,579 -0.35(-1.51%)
Feb 19, 2009 24.76 24.94 23.14 23.17 3,262,267 -1.16(-4.77%)
Feb 18, 2009 25.18 25.36 23.76 24.33 3,184,382 -0.26(-1.06%)
Feb 17, 2009 25.60 25.89 24.56 24.59 1,581,021 -2.56(-9.42%)
Feb 13, 2009 27.53 28.03 27.07 27.15 2,628,919 -0.93(-3.33%)
Feb 12, 2009 27.71 28.20 26.48 28.08 2,969,785 -0.43(-1.51%)
Feb 11, 2009 27.66 28.63 27.55 28.51 1,978,440 +1.34(+4.93%)
Feb 10, 2009 30.02 30.29 26.98 27.17 2,048,992 -3.12(-10.29%)
Feb 09, 2009 30.02 30.80 29.64 30.29 1,434,195 +0.31(+1.03%)
Feb 06, 2009 28.33 30.19 28.33 29.98 1,669,506 +2.38(+8.62%)
Feb 05, 2009 26.60 28.23 25.69 27.60 1,868,952 +0.66(+2.44%)
Feb 04, 2009 27.47 28.10 26.79 26.95 1,477,208 -0.06(-0.24%)
Feb 03, 2009 28.28 28.29 26.53 27.01 1,195,600 -0.84(-3.03%)
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.