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 (%)
Nov 28, 2008 38.49 39.90 38.25 39.68 692,310 +1.12(+2.91%)
Nov 26, 2008 35.82 38.70 35.69 38.56 2,668,093 +1.75(+4.77%)
Nov 25, 2008 37.37 37.59 35.11 36.80 1,939,055 +1.48(+4.18%)
Nov 24, 2008 31.78 36.33 31.70 35.33 2,222,256 +5.01(+16.53%)
Nov 21, 2008 30.96 31.14 27.15 30.31 3,875,395 +0.29(+0.97%)
Nov 20, 2008 32.66 33.40 29.37 30.02 4,101,821 -3.14(-9.48%)
Nov 19, 2008 36.76 36.98 33.08 33.16 3,551,886 -4.09(-10.97%)
Nov 18, 2008 37.56 38.01 35.49 37.25 1,963,757 -0.16(-0.43%)
Nov 17, 2008 39.08 39.38 37.31 37.41 2,203,344 -1.98(-5.03%)
Nov 14, 2008 40.51 41.84 39.15 39.39 2,409,552 -2.24(-5.39%)
Nov 13, 2008 39.49 41.82 36.44 41.64 4,475,869 +2.40(+6.13%)
Nov 12, 2008 41.09 41.77 39.02 39.23 1,995,678 -2.78(-6.61%)
Nov 11, 2008 41.99 42.92 40.99 42.01 2,530,693 -0.81(-1.90%)
Nov 10, 2008 45.70 45.70 41.94 42.82 2,002,256 -1.47(-3.31%)
Nov 07, 2008 43.94 44.48 42.92 44.29 2,131,283 +0.49(+1.12%)
Nov 06, 2008 45.65 47.02 43.46 43.80 2,934,199 -2.87(-6.14%)
Nov 05, 2008 50.15 50.74 46.47 46.66 2,272,588 -4.57(-8.93%)
Nov 04, 2008 49.93 51.34 49.33 51.24 1,295,489 +2.58(+5.31%)
Nov 03, 2008 48.37 49.03 48.15 48.65 1,659,401 +0.07(+0.13%)
Oct 31, 2008 46.19 48.82 45.85 48.59 2,273,546 +2.25(+4.86%)
Oct 30, 2008 47.29 47.34 45.34 46.34 2,114,738 +1.18(+2.61%)
Oct 29, 2008 46.01 48.06 44.99 45.16 3,222,350 -1.41(-3.03%)
Oct 28, 2008 43.52 46.59 40.66 46.58 2,015,255 +4.92(+11.82%)
Oct 27, 2008 42.24 44.23 41.64 41.65 2,213,710 -1.23(-2.86%)
Oct 24, 2008 42.55 44.16 40.62 42.88 3,405,142 -2.21(-4.90%)
Oct 23, 2008 45.19 46.14 42.51 45.09 3,961,168 -0.52(-1.14%)
Oct 22, 2008 47.35 48.12 44.08 45.61 2,489,688 -3.05(-6.28%)
Oct 21, 2008 48.69 50.19 48.39 48.66 1,995,714 -0.71(-1.43%)
Oct 20, 2008 49.29 49.50 47.55 49.37 2,921,107 +0.97(+2.01%)
Oct 17, 2008 48.04 50.99 48.04 48.39 3,473,461 -1.40(-2.81%)
Oct 16, 2008 49.75 50.04 45.53 49.79 4,659,662 +1.33(+2.75%)
Oct 15, 2008 50.36 51.94 48.24 48.46 2,565,805 -4.48(-8.45%)
Oct 14, 2008 54.41 57.51 51.24 52.94 4,671,715 +3.01(+6.04%)
Oct 13, 2008 49.22 51.00 45.67 49.92 2,106,871 +4.84(+10.74%)
Oct 10, 2008 38.74 45.97 38.07 45.08 5,202,770 +2.27(+5.29%)
Oct 09, 2008 50.63 50.63 42.32 42.81 1,863,273 -5.26(-10.95%)
Oct 08, 2008 46.55 51.16 46.33 48.08 2,032,102 -1.28(-2.58%)
Oct 07, 2008 56.05 57.67 49.27 49.35 1,246,855 -6.75(-12.03%)
Oct 06, 2008 54.02 56.40 52.28 56.10 1,280,529 -1.59(-2.76%)
Oct 03, 2008 61.71 62.83 57.47 57.70 1,862,252 -2.46(-4.09%)
Oct 02, 2008 61.94 62.39 59.69 60.16 1,316,362 -2.02(-3.25%)
Oct 01, 2008 61.24 62.33 58.37 62.18 1,010,482 +2.13(+3.54%)
Sep 30, 2008 59.50 60.05 55.52 60.05 703,901 +3.60(+6.37%)
Sep 29, 2008 61.53 64.85 54.27 56.45 638,425 -6.98(-11.00%)
Sep 26, 2008 60.58 64.17 58.48 63.43 0 +2.16(+3.53%)
Sep 25, 2008 62.90 62.90 60.12 61.27 812,719 +1.48(+2.47%)
Sep 24, 2008 62.90 62.90 59.56 59.79 671,138 -0.87(-1.43%)
Sep 23, 2008 61.25 62.25 59.60 60.66 586,285 -1.04(-1.69%)
Sep 22, 2008 68.15 68.15 61.33 61.70 266,131 -3.99(-6.07%)
Sep 19, 2008 72.13 65.69 61.51 65.69 0 +5.87(+9.82%)
Sep 18, 2008 55.30 60.39 49.95 59.82 3,792,865 +5.99(+11.14%)
Sep 17, 2008 58.48 58.48 52.72 53.82 3,052,099 -5.22(-8.85%)
Sep 16, 2008 53.28 59.11 53.07 59.04 2,259,218 +2.94(+5.24%)
Sep 15, 2008 57.67 60.43 56.05 56.10 3,528,613 -5.49(-8.92%)
Sep 12, 2008 60.35 62.52 59.95 61.59 2,893,829 -0.02(-0.02%)
Sep 11, 2008 58.65 61.61 57.69 61.61 3,212,793 +1.26(+2.09%)
Sep 10, 2008 61.56 61.92 58.95 60.35 2,651,918 -0.54(-0.89%)
Sep 09, 2008 64.26 65.18 60.88 60.90 3,291,844 -4.17(-6.40%)
Sep 08, 2008 66.00 67.60 62.59 65.06 2,628,936 +2.92(+4.71%)
Sep 05, 2008 58.82 62.22 58.80 62.14 0 +2.23(+3.71%)
Sep 04, 2008 62.39 62.79 59.89 59.91 2,185,441 -3.18(-5.03%)
Sep 03, 2008 62.26 63.12 61.24 63.09 2,538,523 +0.93(+1.50%)
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.