Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.64 34.79 33.48 33.60 3,258,760 -0.33(-0.96%)
Apr 29, 2009 33.02 34.16 32.97 33.92 4,693,045 +1.47(+4.53%)
Apr 28, 2009 32.43 33.21 32.11 32.45 3,905,181 -0.84(-2.51%)
Apr 27, 2009 33.08 34.14 33.03 33.29 3,831,329 -0.78(-2.29%)
Apr 24, 2009 33.59 34.79 33.00 34.07 7,809,523 +0.71(+2.14%)
Apr 23, 2009 32.34 33.64 32.05 33.35 5,723,337 +1.22(+3.79%)
Apr 22, 2009 32.04 34.14 31.82 32.13 6,696,765 -0.78(-2.37%)
Apr 21, 2009 29.77 33.06 29.40 32.91 6,979,102 +2.23(+7.28%)
Apr 20, 2009 33.61 33.61 30.68 30.68 3,570,116 -4.11(-11.81%)
Apr 17, 2009 34.46 35.38 33.58 34.79 5,489,337 +0.64(+1.88%)
Apr 16, 2009 34.54 34.72 33.19 34.15 3,564,216 +0.07(+0.21%)
Apr 15, 2009 32.13 34.23 31.69 34.07 2,603,670 +1.48(+4.54%)
Apr 14, 2009 34.66 35.07 32.51 32.60 3,505,747 -2.62(-7.43%)
Apr 13, 2009 32.98 35.48 32.64 35.21 3,738,671 +1.74(+5.19%)
Apr 09, 2009 31.31 33.66 31.22 33.47 4,306,462 +4.56(+15.79%)
Apr 08, 2009 29.15 29.23 28.28 28.91 2,042,623 -0.02(-0.06%)
Apr 07, 2009 28.77 29.62 28.77 28.92 2,150,711 -0.80(-2.71%)
Apr 06, 2009 29.76 30.05 29.35 29.73 2,569,565 -1.04(-3.38%)
Apr 03, 2009 29.24 30.77 29.09 30.77 3,127,297 +1.29(+4.38%)
Apr 02, 2009 30.22 30.53 29.05 29.48 3,301,268 +0.74(+2.57%)
Apr 01, 2009 27.24 28.92 27.19 28.74 2,298,183 +0.80(+2.88%)
Mar 31, 2009 27.13 28.42 26.86 27.93 2,210,944 +1.44(+5.43%)
Mar 30, 2009 27.49 27.76 26.29 26.50 2,257,796 -3.37(-11.29%)
Mar 26, 2009 30.05 30.20 28.92 29.87 5,514,231 +0.22(+0.74%)
Mar 25, 2009 29.39 30.16 27.58 29.65 6,681,232 +1.04(+3.63%)
Mar 24, 2009 29.35 30.62 28.42 28.61 4,552,352 -1.71(-5.63%)
Mar 23, 2009 28.36 30.40 28.32 30.31 4,252,623 +4.43(+17.10%)
Mar 20, 2009 27.06 27.25 25.69 25.89 3,048,261 -1.45(-5.32%)
Mar 19, 2009 30.32 30.50 26.93 27.34 5,327,106 -2.01(-6.86%)
Mar 18, 2009 26.57 29.46 26.38 29.36 5,528,130 +2.50(+9.32%)
Mar 17, 2009 25.33 26.89 24.82 26.85 2,344,676 +1.49(+5.89%)
Mar 16, 2009 26.41 27.20 25.26 25.36 2,943,419 -0.29(-1.14%)
Mar 13, 2009 26.24 26.46 24.78 25.65 0 -0.03(-0.13%)
Mar 12, 2009 23.20 25.89 22.87 25.68 2,172,615 +2.41(+10.37%)
Mar 11, 2009 23.26 24.11 22.69 23.27 3,566,242 +0.75(+3.32%)
Mar 10, 2009 20.44 22.63 20.42 22.52 2,892,403 +2.97(+15.21%)
Mar 09, 2009 18.93 20.22 18.67 19.55 3,113,379 +0.45(+2.34%)
Mar 06, 2009 19.84 20.43 18.39 19.10 0 -0.56(-2.85%)
Mar 05, 2009 21.04 21.16 19.58 19.66 2,307,322 -1.98(-9.16%)
Mar 04, 2009 22.86 22.86 21.18 21.65 2,717,262 -0.85(-3.79%)
Mar 02, 2009 23.08 23.43 22.24 22.50 3,175,615 -1.48(-6.17%)
Feb 27, 2009 24.21 25.22 23.88 23.98 0 -1.49(-5.84%)
Feb 26, 2009 26.10 26.81 25.23 25.46 4,992,830 +0.54(+2.15%)
Feb 25, 2009 24.57 26.07 23.37 24.93 5,321,528 +0.12(+0.49%)
Feb 24, 2009 22.45 24.86 22.20 24.81 3,576,764 +2.53(+11.38%)
Feb 23, 2009 23.73 23.99 22.26 22.27 5,010,996 -0.55(-2.42%)
Feb 20, 2009 22.19 23.40 21.00 22.82 4,805,643 -0.35(-1.51%)
Feb 19, 2009 24.77 24.94 23.14 23.17 3,261,632 -1.16(-4.77%)
Feb 18, 2009 25.19 25.37 23.77 24.34 3,183,762 -0.26(-1.06%)
Feb 17, 2009 25.60 25.89 24.56 24.60 1,580,713 -2.56(-9.42%)
Feb 13, 2009 27.54 28.04 27.07 27.15 2,628,407 -0.93(-3.33%)
Feb 12, 2009 27.71 28.21 26.49 28.09 2,969,206 -0.43(-1.51%)
Feb 11, 2009 27.67 28.64 27.56 28.52 1,978,054 +1.34(+4.93%)
Feb 10, 2009 30.03 30.30 26.98 27.18 2,048,593 -3.12(-10.29%)
Feb 09, 2009 30.03 30.80 29.65 30.30 1,433,916 +0.31(+1.03%)
Feb 06, 2009 28.33 30.20 28.33 29.99 1,669,181 +2.38(+8.62%)
Feb 05, 2009 26.60 28.23 25.69 27.61 1,868,587 +0.66(+2.44%)
Feb 04, 2009 27.48 28.10 26.80 26.95 1,476,920 -0.06(-0.24%)
Feb 03, 2009 28.28 28.30 26.54 27.02 1,195,367 -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.