Skip to main content

US Financial Services Ishares ETF (NY: IYG )

65.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 52.70 52.79 52.50 52.67 68,119 -0.01(-0.02%)
Jan 30, 2013 52.73 52.87 52.53 52.67 88,840 -0.14(-0.27%)
Jan 29, 2013 52.41 52.86 52.41 52.82 675,694 +0.23(+0.45%)
Jan 28, 2013 52.86 52.86 52.38 52.58 61,128 -0.26(-0.50%)
Jan 25, 2013 52.93 52.93 52.57 52.85 45,716 +0.22(+0.42%)
Jan 24, 2013 52.44 52.96 52.44 52.62 38,845 +0.28(+0.54%)
Jan 23, 2013 52.46 52.50 52.20 52.34 190,386 -0.12(-0.22%)
Jan 22, 2013 52.05 52.47 51.98 52.46 318,619 +0.33(+0.63%)
Jan 18, 2013 52.03 52.16 51.76 52.13 36,430 -0.03(-0.05%)
Jan 17, 2013 52.25 52.29 51.99 52.16 140,039 -0.11(-0.21%)
Jan 16, 2013 52.05 52.32 51.89 52.26 65,525 +0.12(+0.22%)
Jan 15, 2013 51.64 52.20 51.64 52.15 38,005 +0.26(+0.50%)
Jan 14, 2013 52.11 52.11 51.62 51.89 39,773 -0.25(-0.48%)
Jan 11, 2013 52.13 52.14 51.75 52.14 49,427 -0.17(-0.32%)
Jan 10, 2013 52.16 52.33 51.80 52.31 133,332 +0.68(+1.31%)
Jan 09, 2013 51.85 52.16 51.48 51.63 55,599 -0.12(-0.23%)
Jan 08, 2013 51.79 51.79 51.44 51.74 38,741 -0.14(-0.27%)
Jan 07, 2013 51.93 51.93 51.57 51.89 74,761 -0.10(-0.19%)
Jan 04, 2013 51.12 52.01 51.12 51.99 80,426 +0.89(+1.74%)
Jan 03, 2013 51.12 51.28 51.01 51.10 53,115 -0.10(-0.20%)
Jan 02, 2013 51.02 51.20 50.82 51.20 128,298 +1.51(+3.03%)
Dec 31, 2012 48.91 49.73 48.91 49.69 83,253 +0.67(+1.37%)
Dec 28, 2012 48.95 49.40 48.95 49.02 39,649 -0.43(-0.86%)
Dec 27, 2012 49.70 49.71 48.73 49.45 68,564 -0.12(-0.25%)
Dec 26, 2012 49.70 49.82 49.44 49.57 156,748 -0.09(-0.19%)
Dec 24, 2012 49.64 49.78 49.57 49.67 30,309 -0.08(-0.15%)
Dec 21, 2012 49.47 49.88 49.43 49.74 191,467 -0.59(-1.18%)
Dec 20, 2012 49.67 50.34 49.67 50.34 37,216 +0.75(+1.50%)
Dec 19, 2012 50.00 50.06 49.57 49.59 66,590 -0.35(-0.70%)
Dec 18, 2012 49.41 49.97 49.21 49.94 100,912 +0.82(+1.66%)
Dec 17, 2012 48.08 49.12 48.08 49.12 156,414 +1.22(+2.54%)
Dec 14, 2012 48.02 48.06 47.88 47.91 22,678 -0.13(-0.28%)
Dec 13, 2012 48.18 48.29 47.93 48.04 43,717 -0.18(-0.36%)
Dec 12, 2012 48.26 48.65 48.17 48.21 152,163 +0.14(+0.29%)
Dec 11, 2012 47.97 48.36 47.91 48.07 144,520 +0.29(+0.61%)
Dec 10, 2012 47.79 47.96 47.64 47.78 116,831 -0.15(-0.31%)
Dec 07, 2012 47.81 47.93 47.66 47.93 42,127 +0.43(+0.91%)
Dec 06, 2012 47.34 47.51 47.20 47.50 86,838 +0.19(+0.41%)
Dec 05, 2012 46.90 47.58 46.87 47.30 47,768 +0.64(+1.38%)
Dec 04, 2012 46.85 46.92 46.40 46.66 53,496 -0.47(-0.99%)
Nov 30, 2012 47.18 47.30 46.92 47.13 186,063 -0.13(-0.26%)
Nov 29, 2012 47.23 47.43 47.09 47.26 116,104 +0.28(+0.59%)
Nov 28, 2012 46.43 46.98 46.07 46.98 41,219 +0.28(+0.61%)
Nov 27, 2012 47.08 47.33 46.70 46.70 12,272 -0.48(-1.01%)
Nov 26, 2012 47.18 47.18 46.88 47.17 16,829 -0.17(-0.35%)
Nov 23, 2012 47.04 47.34 47.04 47.34 6,755 +0.54(+1.16%)
Nov 21, 2012 46.96 46.96 46.55 46.80 16,232 -0.05(-0.11%)
Nov 20, 2012 46.49 47.07 46.39 46.85 47,192 +0.29(+0.63%)
Nov 19, 2012 45.89 46.60 45.89 46.55 173,123 +1.03(+2.25%)
Nov 16, 2012 45.30 45.60 44.91 45.53 37,053 +0.30(+0.66%)
Nov 15, 2012 45.16 45.39 44.97 45.23 96,223 +0.07(+0.15%)
Nov 14, 2012 46.32 46.32 45.02 45.16 27,145 -0.90(-1.95%)
Nov 13, 2012 46.03 46.74 46.03 46.06 35,958 -0.42(-0.90%)
Nov 12, 2012 46.51 46.62 46.29 46.48 19,421 +0.14(+0.31%)
Nov 09, 2012 46.03 46.84 45.98 46.34 37,332 +0.03(+0.07%)
Nov 08, 2012 46.84 47.18 46.30 46.30 73,546 -0.23(-0.50%)
Nov 07, 2012 47.82 47.82 46.54 46.54 964,172 -1.94(-4.01%)
Nov 06, 2012 48.02 48.65 47.98 48.48 32,323 +0.64(+1.34%)
Nov 05, 2012 47.91 47.96 47.48 47.84 41,908 -0.12(-0.26%)
Nov 02, 2012 48.53 48.53 47.93 47.96 39,316 -0.30(-0.62%)
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.