Advertisement
U.S. markets open in 4 hours 20 minutes

iShares U.S. Financial Services ETF (IYG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
64.31+0.27 (+0.42%)
At close: 04:00PM EDT
64.24 -0.07 (-0.11%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202464.1364.3763.9864.3164.3176,700
Mar 15, 202463.7164.3363.7164.0464.0471,400
Mar 14, 202464.7164.8663.7364.0364.0334,800
Mar 13, 202464.4264.8164.4264.6864.6849,100
Mar 12, 202464.1464.5164.0064.3564.3556,600
Mar 11, 202463.8664.1563.7164.0864.0846,000
Mar 08, 202463.9464.5263.9464.0464.0448,400
Mar 07, 202464.3964.4463.7563.9163.9162,300
Mar 07, 20243:1 Stock Split
Mar 06, 202463.8364.2263.5963.9763.97150,900
Mar 05, 202463.5064.0663.5063.7663.76340,200
Mar 04, 202463.5164.0163.5163.7463.7449,800
Mar 01, 202463.5663.7263.2663.5663.5642,600
Feb 29, 202463.8063.8463.3763.6763.6731,200
Feb 28, 202463.1463.7463.1263.5363.5387,600
Feb 27, 202463.1763.2862.8963.2863.2892,100
Feb 26, 202463.3263.6962.9963.1063.1033,900
Feb 23, 202463.3363.5863.2763.3663.3630,900
Feb 22, 202462.6263.2262.6263.1963.1947,400
Feb 21, 202461.8962.3161.8462.3162.3160,300
Feb 20, 202461.9562.3561.9562.1662.16210,900
Feb 16, 202462.4362.6962.3162.4162.4141,400
Feb 15, 202461.7662.6661.7662.5362.5356,400
Feb 14, 202461.2461.4561.0861.4561.4550,100
Feb 13, 202461.1561.2360.3860.8360.8363,900
Feb 12, 202461.4262.1061.4261.8161.8144,100
Feb 09, 202461.2661.5061.1061.4761.4739,300
Feb 08, 202461.1461.3460.9061.2361.2335,700
Feb 07, 202461.2161.4160.7461.3661.3658,800
Feb 06, 202460.7360.9460.6760.9460.9455,500
Feb 05, 202460.9460.9560.5660.8060.8054,300
Feb 02, 202460.7061.5260.7061.3561.3556,700
Feb 01, 202461.0261.0260.0960.9260.9246,500
Jan 31, 202461.4761.7860.8460.8460.8465,100
Jan 30, 202461.0461.8361.0461.7561.7548,300
Jan 29, 202460.6461.0260.4561.0261.0283,700
Jan 26, 202460.4660.7960.4660.6860.68125,400
Jan 25, 202460.4360.5060.0560.5060.5051,900
Jan 24, 202460.0660.3660.0060.0360.0352,800
Jan 23, 202459.6759.8359.5459.7659.7656,400
Jan 22, 202459.5860.0059.5559.7059.7067,200
Jan 19, 202458.4459.4458.4259.3759.3780,100
Jan 18, 202458.4058.4557.9358.4558.4582,200
Jan 17, 202457.9758.6057.9758.3458.3439,900
Jan 16, 202458.4658.6458.3158.5458.5453,700
Jan 12, 202459.4159.7258.8758.9958.9930,000
Jan 11, 202459.4659.4658.8759.2659.2682,200
Jan 10, 202459.4259.6959.2859.6059.6045,000
Jan 09, 202459.6859.6859.4659.5659.5623,400
Jan 08, 202459.6560.0159.3460.0160.0162,100
Jan 05, 202459.4759.9259.4759.6559.6539,000
Jan 04, 202459.1059.8259.1059.3559.35112,500
Jan 03, 202459.3959.4359.0059.1259.1287,000
Jan 02, 202459.3459.7659.2659.7659.7669,300
Dec 29, 202359.9759.9759.5459.7459.7441,400
Dec 28, 202359.5760.0359.5759.9459.9444,700
Dec 27, 202359.4959.7759.4959.7359.7361,500
Dec 26, 202359.2759.6259.2759.5559.5540,800
Dec 22, 202359.2059.4659.0859.2559.2551,000
Dec 21, 202358.7659.1058.5859.0759.0778,600
Dec 20, 202359.4159.5958.4958.4958.4970,200
Dec 20, 20230.801 Dividend
Dec 19, 202359.3059.8259.2759.8259.0270,200
Dec 18, 202359.3459.5059.2659.2858.49159,900
Dec 15, 202359.2659.2758.9359.2158.4260,000
Dec 14, 202358.8459.6658.8459.4758.67132,000
Dec 13, 202357.1558.3057.1458.3057.5257,300
Dec 12, 202356.8057.1356.8057.1356.3645,300
Dec 11, 202356.3856.8256.3856.7656.0054,000
Dec 08, 202356.2656.5956.1956.4755.7242,300
Dec 07, 202355.8056.1355.8056.1055.3535,700
Dec 06, 202356.4256.5955.7455.7755.0257,600
Dec 05, 202356.0356.1455.8356.0655.3169,600
Dec 04, 202355.9856.5355.9856.3455.5956,400
Dec 01, 202355.6156.3655.6156.3255.5761,800
Nov 30, 202355.3155.7655.3055.7454.9945,000
Nov 29, 202354.8355.5754.8355.2154.4788,200
Nov 28, 202354.5154.8154.4954.6653.9243,200
Nov 27, 202354.5754.6854.4954.6453.9170,800
Nov 24, 202354.7154.9054.7054.7754.0418,000
Nov 22, 202354.5654.7454.5654.6453.9152,200
Nov 21, 202354.3954.5754.3954.4253.6956,400
Nov 20, 202354.2654.6854.2354.5153.7889,400
Nov 17, 202354.1454.3354.1354.3253.6047,700
Nov 16, 202353.8554.0053.6953.9253.2058,800
Nov 15, 202353.4353.9653.4353.8653.1481,900
Nov 14, 202352.9153.6852.9153.4552.7463,900
Nov 13, 202352.0252.2552.0252.1651.46297,900
Nov 10, 202351.8452.2751.6252.2351.5356,100
Nov 09, 202352.1652.1751.5851.6350.9436,300
Nov 08, 202351.9251.9651.7451.9251.2237,500
Nov 07, 202351.8252.0451.8051.9251.2258,200
Nov 06, 202352.3152.3151.6851.9451.25101,400
Nov 03, 202351.8952.4151.8952.2051.5059,700
Nov 02, 202350.3551.3650.3551.3650.6864,800
Nov 01, 202349.6950.1649.6649.9249.2543,800
Oct 31, 202349.2049.6749.2049.6749.00103,500
Oct 30, 202348.6449.2548.5749.1748.5145,600
Oct 27, 202349.2249.2248.2148.3447.69121,200
Oct 26, 202349.0149.6449.0149.2448.5895,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...