Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.30 10.80 10.20 10.61 5,820,867 +0.55(+5.43%)
Mar 30, 2009 10.44 10.54 9.987 10.06 5,944,216 -1.28(-11.29%)
Mar 26, 2009 11.41 11.47 10.99 11.34 14,517,603 +0.08(+0.74%)
Mar 25, 2009 11.16 11.46 10.47 11.26 17,590,026 +0.42(+3.83%)
Mar 24, 2009 11.13 11.61 10.78 10.85 12,007,377 -0.65(-5.63%)
Mar 23, 2009 10.75 11.53 10.74 11.49 11,216,806 +1.68(+17.10%)
Mar 20, 2009 10.26 10.33 9.741 9.814 8,040,157 -0.55(-5.32%)
Mar 19, 2009 11.50 11.56 10.21 10.37 14,050,883 -0.76(-6.86%)
Mar 18, 2009 10.07 11.17 10.00 11.13 14,581,106 +0.95(+9.32%)
Mar 17, 2009 9.605 10.19 9.411 10.18 6,184,366 +0.57(+5.89%)
Mar 16, 2009 10.01 10.31 9.577 9.614 7,763,621 -0.11(-1.14%)
Mar 13, 2009 9.950 10.03 9.396 9.725 0 -0.01(-0.13%)
Mar 12, 2009 8.795 9.818 8.672 9.737 5,730,535 +0.91(+10.37%)
Mar 11, 2009 8.820 9.140 8.601 8.823 9,406,393 +0.28(+3.32%)
Mar 10, 2009 7.748 8.580 7.742 8.540 7,629,062 +1.13(+15.21%)
Mar 09, 2009 7.178 7.665 7.080 7.412 8,211,913 +0.17(+2.34%)
Mar 06, 2009 7.520 7.745 6.972 7.243 0 -0.21(-2.85%)
Mar 05, 2009 7.976 8.022 7.422 7.456 6,085,838 -0.75(-9.16%)
Mar 04, 2009 8.666 8.666 8.028 8.207 7,167,106 -0.32(-3.79%)
Mar 02, 2009 8.749 8.881 8.432 8.530 8,376,068 -0.56(-6.17%)
Feb 27, 2009 9.180 9.562 9.054 9.091 0 -0.56(-5.84%)
Feb 26, 2009 9.895 10.17 9.565 9.654 13,169,189 +0.20(+2.15%)
Feb 25, 2009 9.316 9.882 8.860 9.451 14,036,170 +0.05(+0.49%)
Feb 24, 2009 8.512 9.426 8.416 9.405 9,434,147 +0.96(+11.38%)
Feb 23, 2009 8.995 9.094 8.441 8.444 13,217,105 -0.21(-2.42%)
Feb 20, 2009 8.413 8.872 7.961 8.653 12,675,461 -0.13(-1.51%)
Feb 19, 2009 9.389 9.457 8.774 8.786 8,602,946 -0.44(-4.77%)
Feb 18, 2009 9.550 9.617 9.011 9.226 8,397,555 -0.10(-1.06%)
Feb 17, 2009 9.707 9.818 9.313 9.325 4,169,321 -0.97(-9.42%)
Feb 13, 2009 10.44 10.63 10.26 10.29 6,932,739 -0.35(-3.33%)
Feb 12, 2009 10.51 10.70 10.04 10.65 7,831,638 -0.16(-1.51%)
Feb 11, 2009 10.49 10.86 10.45 10.81 5,217,357 +0.51(+4.93%)
Feb 10, 2009 11.38 11.49 10.23 10.30 5,403,411 -1.18(-10.30%)
Feb 09, 2009 11.38 11.68 11.24 11.49 3,782,126 +0.12(+1.03%)
Feb 06, 2009 10.74 11.45 10.74 11.37 4,402,665 +0.90(+8.62%)
Feb 05, 2009 10.09 10.70 9.741 10.47 4,928,625 +0.25(+2.44%)
Feb 04, 2009 10.42 10.66 10.16 10.22 3,895,556 -0.02(-0.24%)
Feb 03, 2009 10.72 10.73 10.06 10.24 3,152,924 -0.32(-3.03%)
Feb 02, 2009 10.29 10.62 10.18 10.56 2,397,567 -0.05(-0.49%)
Jan 30, 2009 10.87 11.05 10.38 10.62 0 -0.14(-1.26%)
Jan 29, 2009 11.20 11.33 10.72 10.75 2,826,553 -0.82(-7.10%)
Jan 28, 2009 11.10 11.63 11.06 11.57 4,051,255 +1.27(+12.35%)
Jan 27, 2009 10.11 10.30 9.950 10.30 2,047,507 +0.38(+3.88%)
Jan 26, 2009 10.29 10.57 9.790 9.916 3,769,940 -0.20(-1.98%)
Jan 23, 2009 9.399 10.18 9.279 10.12 4,020,149 +0.37(+3.82%)
Jan 22, 2009 9.870 10.25 9.439 9.744 6,038,159 -0.46(-4.50%)
Jan 21, 2009 9.199 10.25 9.063 10.20 3,366,184 +1.26(+14.08%)
Jan 20, 2009 10.17 10.25 8.915 8.943 3,232,482 -1.86(-17.24%)
Jan 16, 2009 11.59 11.65 10.28 10.81 4,863,650 -0.49(-4.33%)
Jan 15, 2009 11.98 12.01 10.92 11.30 5,948,162 -0.74(-6.12%)
Jan 14, 2009 12.35 12.35 11.96 12.03 4,852,564 -0.67(-5.29%)
Jan 13, 2009 12.39 12.86 12.27 12.70 4,332,258 +0.13(+1.03%)
Jan 12, 2009 13.17 13.19 12.42 12.57 3,248,572 -0.69(-5.22%)
Jan 09, 2009 13.77 13.85 13.22 13.27 3,008,376 -0.45(-3.28%)
Jan 08, 2009 13.67 13.89 13.54 13.72 3,977,880 -0.09(-0.67%)
Jan 07, 2009 14.19 14.29 13.75 13.81 3,105,836 -0.66(-4.58%)
Jan 06, 2009 14.46 14.69 14.38 14.47 2,853,035 +0.20(+1.40%)
Jan 05, 2009 14.50 14.63 14.23 14.27 2,112,082 -0.38(-2.57%)
Jan 02, 2009 14.32 14.75 14.08 14.65 0 +0.20(+1.39%)
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.