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 (%)
Mar 28, 2013 55.56 55.59 55.36 55.57 88,298 -0.07(-0.12%)
Mar 27, 2013 55.49 55.63 55.23 55.63 21,590 -0.12(-0.21%)
Mar 26, 2013 55.64 55.80 55.41 55.75 42,174 +0.34(+0.62%)
Mar 25, 2013 55.75 55.91 55.15 55.41 62,826 -0.06(-0.11%)
Mar 22, 2013 55.47 55.59 55.22 55.47 31,342 +0.21(+0.38%)
Mar 21, 2013 55.68 55.92 55.25 55.26 72,643 -0.73(-1.30%)
Mar 20, 2013 55.94 56.16 55.86 55.99 64,627 +0.39(+0.69%)
Mar 19, 2013 56.12 56.22 55.34 55.60 66,350 -0.32(-0.56%)
Mar 18, 2013 55.75 56.16 55.63 55.92 48,897 -0.57(-1.01%)
Mar 15, 2013 56.18 56.54 56.00 56.49 67,041 +0.29(+0.52%)
Mar 14, 2013 56.00 56.24 56.00 56.20 42,738 +0.39(+0.69%)
Mar 13, 2013 55.69 55.88 55.50 55.81 26,867 +0.21(+0.38%)
Mar 12, 2013 55.91 55.99 55.45 55.60 67,583 -0.39(-0.70%)
Mar 11, 2013 55.58 56.11 55.44 56.00 93,924 +0.44(+0.78%)
Mar 08, 2013 55.88 55.88 55.19 55.56 92,150 +0.09(+0.17%)
Mar 07, 2013 55.06 55.49 55.01 55.47 70,921 +0.51(+0.93%)
Mar 06, 2013 54.75 55.13 54.64 54.96 111,095 +0.57(+1.04%)
Mar 05, 2013 54.35 54.77 54.34 54.39 34,930 +0.37(+0.69%)
Mar 04, 2013 53.27 54.02 53.22 54.02 32,180 +0.59(+1.11%)
Mar 01, 2013 52.96 53.59 52.59 53.42 56,207 +0.12(+0.22%)
Feb 28, 2013 53.34 53.70 53.20 53.31 77,843 -0.13(-0.24%)
Feb 27, 2013 52.58 53.52 52.52 53.43 39,995 +0.86(+1.64%)
Feb 26, 2013 52.53 52.79 52.10 52.57 79,171 +0.20(+0.38%)
Feb 25, 2013 54.14 54.14 52.37 52.37 36,842 -1.43(-2.66%)
Feb 22, 2013 53.52 53.80 53.41 53.80 24,778 +0.60(+1.13%)
Feb 21, 2013 53.52 53.52 53.02 53.20 44,322 -0.50(-0.94%)
Feb 20, 2013 54.55 54.60 53.67 53.70 81,854 -0.91(-1.66%)
Feb 19, 2013 54.28 54.70 54.28 54.60 42,739 +0.39(+0.71%)
Feb 15, 2013 54.60 54.60 54.05 54.22 42,318 -0.24(-0.45%)
Feb 14, 2013 53.99 54.51 53.99 54.46 42,780 +0.30(+0.56%)
Feb 13, 2013 54.53 54.53 54.04 54.16 31,199 -0.23(-0.42%)
Feb 12, 2013 53.92 54.48 53.92 54.39 62,066 +0.56(+1.04%)
Feb 11, 2013 53.74 53.99 53.58 53.82 102,247 +0.10(+0.19%)
Feb 08, 2013 53.67 53.79 53.58 53.72 56,416 +0.14(+0.27%)
Feb 07, 2013 53.78 53.88 53.15 53.58 107,280 -0.20(-0.37%)
Feb 06, 2013 53.36 53.78 53.31 53.78 49,231 +0.96(+1.82%)
Feb 04, 2013 53.08 53.19 52.79 52.82 59,084 -0.65(-1.22%)
Feb 01, 2013 53.02 53.54 52.99 53.47 58,677 +0.80(+1.51%)
Jan 31, 2013 52.71 52.80 52.51 52.68 68,106 -0.01(-0.02%)
Jan 30, 2013 52.74 52.88 52.54 52.69 88,823 -0.14(-0.27%)
Jan 29, 2013 52.42 52.87 52.42 52.83 675,562 +0.23(+0.45%)
Jan 28, 2013 52.87 52.87 52.39 52.59 61,116 -0.26(-0.50%)
Jan 25, 2013 52.94 52.94 52.58 52.86 45,707 +0.22(+0.42%)
Jan 24, 2013 52.45 52.97 52.45 52.63 38,837 +0.28(+0.54%)
Jan 23, 2013 52.47 52.51 52.21 52.35 190,349 -0.12(-0.22%)
Jan 22, 2013 52.06 52.48 51.99 52.47 318,557 +0.33(+0.63%)
Jan 18, 2013 52.04 52.17 51.77 52.14 36,423 -0.03(-0.05%)
Jan 17, 2013 52.26 52.30 52.00 52.17 140,012 -0.11(-0.21%)
Jan 16, 2013 52.06 52.33 51.90 52.27 65,513 +0.12(+0.22%)
Jan 15, 2013 51.65 52.21 51.65 52.16 37,997 +0.26(+0.50%)
Jan 14, 2013 52.12 52.12 51.63 51.90 39,766 -0.25(-0.48%)
Jan 11, 2013 52.14 52.15 51.76 52.15 49,417 -0.17(-0.32%)
Jan 10, 2013 52.17 52.34 51.81 52.32 133,306 +0.68(+1.31%)
Jan 09, 2013 51.86 52.17 51.49 51.64 55,588 -0.12(-0.23%)
Jan 08, 2013 51.80 51.80 51.45 51.75 38,733 -0.14(-0.27%)
Jan 07, 2013 51.94 51.94 51.58 51.90 74,747 -0.10(-0.19%)
Jan 04, 2013 51.13 52.02 51.13 52.00 80,410 +0.89(+1.74%)
Jan 03, 2013 51.13 51.29 51.02 51.11 53,105 -0.10(-0.20%)
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.