IYG - iShares U.S. Financial Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019129.68130.28129.32130.07130.0729,700
May 23, 2019129.86129.86128.09128.91128.9189,300
May 22, 2019131.52131.94131.19131.19131.1937,800
May 21, 2019131.58132.07131.49131.98131.9837,100
May 20, 2019130.12131.37130.12130.87130.8735,700
May 17, 2019130.24131.82130.24130.63130.6352,900
May 16, 2019130.38132.18130.38131.53131.5353,500
May 15, 2019129.19130.64128.76129.94129.9450,500
May 14, 2019129.23131.42129.23130.44130.4466,000
May 13, 2019130.21130.61128.48128.85128.8591,900
May 10, 2019131.71133.46130.57133.17133.1765,600
May 09, 2019131.24132.61130.48132.54132.5450,600
May 08, 2019132.78133.77132.59132.77132.7732,700
May 07, 2019134.19134.42132.24133.18133.1866,400
May 06, 2019133.42136.06133.07135.70135.70118,700
May 03, 2019135.47136.29135.36136.09136.0941,400
May 02, 2019134.62135.31133.86134.80134.8042,700
May 01, 2019136.17136.59134.68134.68134.6876,400
Apr 30, 2019136.06136.51135.19135.98135.9854,600
Apr 29, 2019134.75136.55134.75135.87135.8744,600
Apr 26, 2019133.52134.67133.31134.62134.6234,500
Apr 25, 2019132.73133.92132.42133.44133.4457,400
Apr 24, 2019132.99133.66132.63133.32133.3232,200
Apr 23, 2019132.34133.47131.94133.35133.3549,200
Apr 22, 2019132.26132.69132.01132.55132.5532,800
Apr 18, 2019133.18133.18132.35132.73132.7342,700
Apr 17, 2019132.69133.33132.09133.15133.1567,800
Apr 16, 2019131.16132.63131.09132.50132.5054,600
Apr 15, 2019131.59131.73130.58130.99130.9971,000
Apr 12, 2019130.97132.22130.49131.72131.7289,800
Apr 11, 2019129.31129.95128.67129.25129.2557,800
Apr 10, 2019128.56129.00128.02128.94128.9449,300
Apr 09, 2019128.88128.89128.03128.36128.3673,200
Apr 08, 2019128.93129.55128.66129.55129.5548,400
Apr 05, 2019129.59129.82128.97129.21129.2133,400
Apr 04, 2019128.59129.45128.59129.25129.2552,700
Apr 03, 2019128.82129.41128.03128.52128.52170,300
Apr 02, 2019127.59128.28127.38128.03128.0387,800
Apr 01, 2019125.72127.89125.72127.75127.7567,600
Mar 29, 2019125.42125.50124.31124.81124.8190,700
Mar 28, 2019123.42124.40123.13124.37124.3783,900
Mar 27, 2019123.46123.93122.47123.13123.13160,300
Mar 26, 2019122.88123.70122.48123.67123.67139,900
Mar 25, 2019122.09123.21121.14121.92121.92466,900
Mar 22, 2019125.01125.28121.93122.36122.36225,000
Mar 21, 2019125.90127.03125.11126.35126.35188,600
Mar 20, 2019129.17129.17126.64126.68126.68133,500
Mar 20, 20190.565 Dividend
Mar 19, 2019131.76131.95129.74130.09129.52123,200
Mar 18, 2019130.03131.32129.98131.04130.4762,100
Mar 15, 2019128.98130.22128.98129.81129.2571,600
Mar 14, 2019128.30129.32128.25129.01128.45124,900
Mar 13, 2019127.62128.79127.46128.26127.70616,200
Mar 12, 2019127.36127.74126.99127.26126.71470,600
Mar 11, 2019126.36127.37126.28127.02126.4776,200
Mar 08, 2019124.23125.80124.03125.73125.1866,800
Mar 07, 2019126.63126.76124.92125.63125.08128,800
Mar 06, 2019128.04128.28127.00127.11126.5661,400
Mar 05, 2019128.49128.49127.20128.17127.6187,500
Mar 04, 2019129.66130.39127.44128.48127.9280,200
Mar 01, 2019129.58130.48128.93129.35128.7969,500
Feb 28, 2019128.85129.08128.42128.51127.9558,500
Feb 27, 2019127.94128.85127.79128.74128.1851,700
Feb 26, 2019127.67128.89127.50128.13127.5738,600
Feb 25, 2019128.76129.59128.28128.35127.7971,100
Feb 22, 2019127.84128.12127.56127.96127.4048,100
Feb 21, 2019128.15128.37127.26127.69127.1449,600
Feb 20, 2019127.59128.44127.33128.44127.8837,100
Feb 19, 2019126.98127.98126.61127.62127.0753,800
Feb 15, 2019126.03127.54126.03127.49126.9446,400
Feb 14, 2019125.23125.78124.07125.03124.4956,900
Feb 13, 2019126.11126.97126.00126.03125.4867,700
Feb 12, 2019124.61126.05124.61125.62125.0797,000
Feb 11, 2019123.96124.28123.45123.78123.24160,700
Feb 08, 2019123.56123.93122.08123.60123.06166,400
Feb 07, 2019124.89124.91123.13124.15123.6182,700
Feb 06, 2019124.81125.55124.60124.98124.4460,200
Feb 05, 2019125.55125.55124.60125.17124.6366,700
Feb 04, 2019124.61125.26124.10125.26124.7255,800
Feb 01, 2019124.00125.13124.00124.52123.9896,000
Jan 31, 2019123.42123.86122.79123.69123.15113,500
Jan 30, 2019124.19124.95123.28124.18123.6470,000
Jan 29, 2019124.35124.64123.67123.79123.25141,900
Jan 28, 2019123.48124.37123.29124.30123.76102,300
Jan 25, 2019124.38125.29124.24124.66124.1254,100
Jan 24, 2019122.67123.88122.61123.42122.8855,600
Jan 23, 2019123.80123.84121.97123.15122.6261,400
Jan 22, 2019123.44123.84122.62123.27122.73147,300
Jan 18, 2019123.34124.55122.55124.41123.87117,900
Jan 17, 2019121.30123.02120.71122.52121.9957,800
Jan 16, 2019120.64122.54120.34121.85121.3284,600
Jan 15, 2019117.53119.26117.36119.06118.5489,000
Jan 14, 2019116.33118.50116.33118.09117.5855,200
Jan 11, 2019116.61117.55115.93117.37116.8648,500
Jan 10, 2019116.45117.41116.00117.21116.70109,400
Jan 09, 2019116.84117.58116.29117.22116.71227,100
Jan 08, 2019117.11117.13115.07116.40115.89125,200
Jan 07, 2019115.39117.04114.94116.18115.6894,800
Jan 04, 2019113.40116.05113.40115.69115.19132,500
Jan 03, 2019112.92113.26111.40111.55111.07111,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...