Skip to main content

US Financial Services Ishares ETF (NY: IYG )

71.67 +1.06 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 23.13 23.31 23.00 23.23 664,266 -0.11(-0.47%)
Sep 27, 2013 23.27 23.39 23.26 23.34 244,977 -0.06(-0.24%)
Sep 26, 2013 23.41 23.54 23.32 23.40 219,676 +0.00(+0.00%)
Sep 25, 2013 23.33 23.49 23.31 23.40 106,349 +0.07(+0.31%)
Sep 24, 2013 23.49 23.51 23.28 23.32 266,355 -0.17(-0.73%)
Sep 23, 2013 23.73 23.73 23.45 23.50 577,114 -0.39(-1.65%)
Sep 20, 2013 24.09 24.09 23.85 23.89 279,638 -0.08(-0.33%)
Sep 19, 2013 24.19 24.25 23.91 23.97 345,120 -0.13(-0.53%)
Sep 18, 2013 23.91 24.26 23.87 24.10 145,356 +0.15(+0.61%)
Sep 17, 2013 23.81 23.96 23.81 23.95 84,248 +0.16(+0.66%)
Sep 16, 2013 23.82 23.90 23.58 23.79 534,970 +0.21(+0.90%)
Sep 13, 2013 23.55 23.59 23.48 23.58 62,774 +0.08(+0.35%)
Sep 12, 2013 23.62 23.67 23.48 23.50 67,851 -0.13(-0.54%)
Sep 11, 2013 23.67 23.67 23.55 23.63 130,223 -0.03(-0.13%)
Sep 10, 2013 23.52 23.66 23.52 23.66 304,985 +0.37(+1.59%)
Sep 09, 2013 23.17 23.29 23.13 23.29 127,969 +0.20(+0.88%)
Sep 06, 2013 23.22 23.26 22.83 23.09 88,105 -0.03(-0.15%)
Sep 05, 2013 23.07 23.27 23.07 23.12 245,477 +0.08(+0.33%)
Sep 04, 2013 22.91 23.13 22.83 23.05 1,443,918 +0.18(+0.81%)
Sep 03, 2013 22.86 23.08 22.75 22.86 291,555 +0.22(+0.95%)
Aug 30, 2013 22.82 22.82 22.59 22.65 137,925 -0.13(-0.59%)
Aug 29, 2013 22.69 22.94 22.66 22.78 146,908 +0.06(+0.28%)
Aug 28, 2013 22.63 22.84 22.55 22.72 106,038 +0.07(+0.29%)
Aug 27, 2013 22.94 23.00 22.64 22.65 358,589 -0.62(-2.68%)
Aug 26, 2013 23.48 23.54 23.27 23.27 385,859 -0.17(-0.73%)
Aug 23, 2013 23.52 23.52 23.34 23.45 158,678 -0.02(-0.08%)
Aug 22, 2013 23.27 23.49 23.27 23.47 130,319 +0.27(+1.16%)
Aug 21, 2013 23.19 23.39 23.06 23.20 178,408 -0.13(-0.56%)
Aug 20, 2013 23.18 23.39 23.10 23.33 120,698 +0.18(+0.79%)
Aug 19, 2013 23.34 23.40 23.15 23.15 233,104 -0.30(-1.26%)
Aug 16, 2013 23.36 23.58 23.36 23.44 121,787 +0.00(+0.01%)
Aug 15, 2013 23.59 23.61 23.38 23.44 306,943 -0.35(-1.47%)
Aug 14, 2013 23.89 23.96 23.79 23.79 106,667 -0.08(-0.31%)
Aug 13, 2013 23.79 23.93 23.63 23.86 126,685 +0.16(+0.69%)
Aug 12, 2013 23.74 23.77 23.63 23.70 132,893 -0.11(-0.46%)
Aug 09, 2013 23.94 24.00 23.79 23.81 148,111 -0.12(-0.51%)
Aug 08, 2013 24.03 24.10 23.78 23.93 450,757 +0.04(+0.17%)
Aug 07, 2013 23.96 23.96 23.77 23.89 118,696 -0.19(-0.79%)
Aug 06, 2013 24.27 24.27 24.04 24.08 160,638 -0.22(-0.90%)
Aug 05, 2013 24.33 24.37 24.25 24.30 122,936 -0.04(-0.18%)
Aug 02, 2013 24.36 24.36 24.18 24.35 183,249 +0.03(+0.12%)
Aug 01, 2013 24.14 24.33 24.13 24.32 373,792 +0.44(+1.86%)
Jul 31, 2013 23.95 24.12 23.85 23.87 458,356 +0.01(+0.03%)
Jul 30, 2013 23.97 24.00 23.83 23.87 193,972 +0.04(+0.17%)
Jul 29, 2013 23.98 23.98 23.74 23.83 162,883 -0.18(-0.74%)
Jul 26, 2013 23.93 24.00 23.81 24.00 147,517 -0.09(-0.36%)
Jul 25, 2013 24.04 24.13 23.90 24.09 118,262 +0.04(+0.18%)
Jul 24, 2013 24.29 24.29 24.02 24.05 117,479 -0.12(-0.51%)
Jul 23, 2013 24.26 24.26 24.14 24.17 330,269 +0.00(+0.00%)
Jul 22, 2013 23.97 24.17 23.95 24.17 157,886 +0.19(+0.80%)
Jul 19, 2013 23.99 23.99 23.86 23.98 183,243 +0.02(+0.08%)
Jul 18, 2013 23.69 23.99 23.69 23.96 156,538 +0.38(+1.61%)
Jul 17, 2013 23.50 23.68 23.48 23.58 678,018 +0.09(+0.37%)
Jul 16, 2013 23.61 23.68 23.39 23.49 377,876 -0.13(-0.56%)
Jul 15, 2013 23.64 23.68 23.50 23.63 252,656 +0.17(+0.73%)
Jul 12, 2013 23.30 23.48 23.29 23.45 146,595 +0.20(+0.86%)
Jul 11, 2013 23.43 23.47 23.10 23.25 297,172 +0.12(+0.51%)
Jul 10, 2013 23.29 23.31 23.02 23.13 471,439 -0.19(-0.81%)
Jul 09, 2013 23.36 23.36 23.09 23.32 257,030 +0.16(+0.69%)
Jul 08, 2013 23.14 23.24 23.07 23.16 438,054 +0.15(+0.65%)
Jul 05, 2013 22.83 23.01 22.71 23.01 412,135 +0.48(+2.14%)
Jul 03, 2013 22.44 22.58 22.34 22.53 281,417 -0.01(-0.04%)
Jul 02, 2013 22.54 22.77 22.42 22.54 347,873 -0.02(-0.08%)
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.