Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.23 +0.26 (+0.39%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 50.03 50.20 49.04 49.09 467,965 -1.22(-2.42%)
Apr 29, 2010 49.84 50.60 49.71 50.31 301,704 +1.05(+2.13%)
Apr 28, 2010 49.19 49.57 48.80 49.26 425,761 +0.65(+1.34%)
Apr 27, 2010 49.58 50.25 48.50 48.61 773,834 -1.54(-3.06%)
Apr 26, 2010 51.06 51.06 49.97 50.14 322,233 -1.03(-2.02%)
Apr 23, 2010 51.11 51.42 50.93 51.18 364,362 +0.07(+0.14%)
Apr 22, 2010 50.31 51.23 50.07 51.10 371,890 +0.33(+0.66%)
Apr 21, 2010 51.01 51.66 50.22 50.77 429,350 -0.24(-0.46%)
Apr 20, 2010 50.80 51.05 50.51 51.01 287,417 +0.66(+1.31%)
Apr 19, 2010 49.53 50.62 49.35 50.35 334,543 +0.41(+0.83%)
Apr 16, 2010 51.79 51.86 49.03 49.93 1,195,128 -2.07(-3.99%)
Apr 15, 2010 52.15 52.46 51.81 52.01 327,726 -0.06(-0.11%)
Apr 14, 2010 51.18 52.09 51.16 52.06 300,278 +1.54(+3.06%)
Apr 13, 2010 50.56 50.61 50.28 50.52 179,254 -0.12(-0.24%)
Apr 12, 2010 50.51 50.82 50.46 50.64 151,730 +0.34(+0.68%)
Apr 09, 2010 50.36 50.49 50.03 50.30 202,838 +0.18(+0.36%)
Apr 08, 2010 49.50 50.31 49.26 50.12 189,531 +0.50(+1.02%)
Apr 07, 2010 49.81 50.13 49.37 49.62 208,387 -0.13(-0.26%)
Apr 06, 2010 49.09 49.87 49.00 49.75 226,885 +0.64(+1.31%)
Apr 05, 2010 48.90 49.14 48.75 49.10 198,752 +0.50(+1.02%)
Apr 01, 2010 48.53 48.61 48.61 48.61 153,288 +0.44(+0.91%)
Mar 31, 2010 47.81 48.42 47.71 48.17 346,287 +0.07(+0.15%)
Mar 30, 2010 48.39 48.60 47.96 48.10 181,575 -0.37(-0.75%)
Mar 29, 2010 48.75 48.75 48.06 48.46 338,629 +0.04(+0.08%)
Mar 26, 2010 48.66 49.06 48.15 48.42 362,730 -0.02(-0.05%)
Mar 25, 2010 48.45 49.51 48.37 48.45 613,289 +0.28(+0.58%)
Mar 24, 2010 47.70 48.39 47.70 48.17 378,653 +0.11(+0.24%)
Mar 23, 2010 47.67 48.13 47.59 48.05 242,710 +0.39(+0.82%)
Mar 22, 2010 46.87 47.68 46.87 47.66 184,773 +0.34(+0.72%)
Mar 19, 2010 47.87 47.87 47.13 47.32 130,049 -0.34(-0.72%)
Mar 18, 2010 47.98 47.98 47.37 47.66 124,616 -0.28(-0.59%)
Mar 17, 2010 47.65 48.14 47.61 47.95 211,802 +0.53(+1.11%)
Mar 16, 2010 47.09 47.42 46.89 47.42 195,884 +0.54(+1.16%)
Mar 15, 2010 46.49 46.94 46.44 46.87 181,386 -0.05(-0.10%)
Mar 12, 2010 47.58 47.58 46.70 46.92 289,672 -0.19(-0.40%)
Mar 11, 2010 46.56 47.15 46.56 47.11 255,711 +0.43(+0.92%)
Mar 10, 2010 46.29 46.93 46.29 46.68 266,625 +0.68(+1.48%)
Mar 09, 2010 45.58 46.33 45.43 46.00 201,488 +0.14(+0.30%)
Mar 08, 2010 45.73 46.05 45.73 45.86 82,080 +0.13(+0.28%)
Mar 05, 2010 45.10 45.84 45.07 45.73 472,518 +0.94(+2.10%)
Mar 04, 2010 44.50 44.87 44.50 44.79 348,662 +0.36(+0.80%)
Mar 03, 2010 44.46 44.83 44.33 44.43 163,305 +0.00(+0.00%)
Mar 02, 2010 44.33 44.89 44.33 44.43 175,853 +0.16(+0.37%)
Mar 01, 2010 44.33 44.47 44.11 44.27 92,586 +0.05(+0.11%)
Feb 26, 2010 43.93 44.40 43.76 44.22 134,643 +0.31(+0.70%)
Feb 25, 2010 43.46 43.91 43.23 43.91 302,566 -0.19(-0.42%)
Feb 24, 2010 43.42 44.23 43.42 44.10 308,995 +0.73(+1.69%)
Feb 23, 2010 44.05 44.37 43.25 43.37 409,871 -0.78(-1.77%)
Feb 22, 2010 43.74 44.50 43.74 44.15 249,744 +0.54(+1.25%)
Feb 19, 2010 43.13 43.80 43.13 43.60 218,076 +0.19(+0.45%)
Feb 18, 2010 43.14 43.60 43.09 43.41 232,140 +0.15(+0.34%)
Feb 17, 2010 43.50 43.50 43.07 43.26 232,342 +0.14(+0.32%)
Feb 16, 2010 42.59 43.24 42.31 43.12 404,596 +0.89(+2.10%)
Feb 12, 2010 41.75 42.24 42.24 42.24 466,441 +0.04(+0.10%)
Feb 11, 2010 42.31 42.46 41.82 42.20 221,383 +0.04(+0.10%)
Feb 10, 2010 41.68 42.60 41.68 42.16 415,964 +0.43(+1.03%)
Feb 09, 2010 41.95 42.11 41.26 41.73 583,571 +0.37(+0.88%)
Feb 08, 2010 42.15 42.23 41.35 41.36 483,039 -0.80(-1.89%)
Feb 05, 2010 41.72 42.29 40.85 42.16 1,084,984 +0.44(+1.05%)
Feb 04, 2010 43.20 43.20 41.69 41.72 661,817 -1.79(-4.12%)
Feb 03, 2010 43.93 44.17 43.46 43.51 244,030 -0.54(-1.23%)
Feb 02, 2010 43.89 44.22 43.71 44.06 423,198 +0.28(+0.63%)
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.