IYG - iShares U.S. Financial Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019128.64130.72128.64130.47130.4782,700
Aug 15, 2019128.03128.91127.17127.88127.88134,100
Aug 14, 2019129.37129.97127.27127.46127.46130,300
Aug 13, 2019130.35133.06130.06132.31132.3169,200
Aug 12, 2019131.75131.99130.41130.72130.7260,800
Aug 09, 2019133.42134.14132.15133.43133.4380,600
Aug 08, 2019132.48134.06132.15133.94133.9489,500
Aug 07, 2019129.95131.65128.68131.33131.33126,700
Aug 06, 2019131.76132.57130.04132.41132.4191,400
Aug 05, 2019132.26132.51129.09130.49130.49180,000
Aug 02, 2019135.71135.97133.61135.36135.3670,100
Aug 01, 2019138.77139.75135.87136.08136.0850,200
Jul 31, 2019139.60139.82138.18138.85138.8587,800
Jul 30, 2019139.08139.84138.63139.65139.6540,300
Jul 29, 2019140.95141.26139.95139.98139.98365,100
Jul 26, 2019139.86141.08139.83140.99140.991,037,500
Jul 25, 2019140.64140.74139.10139.49139.4944,200
Jul 24, 2019138.76140.63138.76140.63140.6330,000
Jul 23, 2019137.96139.14137.96139.10139.1038,200
Jul 22, 2019136.79137.66136.58137.48137.4844,400
Jul 19, 2019137.37138.00136.87136.89136.8959,400
Jul 18, 2019135.83137.43135.83137.25137.2544,500
Jul 17, 2019136.22136.76135.79135.90135.9049,200
Jul 16, 2019137.06137.26136.22136.48136.4892,300
Jul 15, 2019138.12138.12136.72136.95136.9587,200
Jul 12, 2019137.46138.00137.11137.90137.9022,500
Jul 11, 2019136.41137.31136.18137.19137.1950,800
Jul 10, 2019136.48137.00135.79135.90135.90104,800
Jul 09, 2019134.78136.44134.78136.40136.4039,900
Jul 08, 2019135.75136.23135.40135.59135.5935,500
Jul 05, 2019136.40136.90135.99136.64136.6461,600
Jul 03, 2019135.41136.07135.28136.07136.0749,200
Jul 02, 2019135.15135.36134.42135.16135.1658,000
Jul 01, 2019135.61136.09134.62135.33135.3388,300
Jun 28, 2019133.38134.17132.93133.89133.8966,100
Jun 27, 2019131.32132.08131.26131.78131.7875,900
Jun 26, 2019131.03131.68130.76130.83130.83110,800
Jun 25, 2019131.55131.58130.29130.58130.58173,200
Jun 24, 2019132.22132.81131.55131.58131.58968,600
Jun 21, 2019132.37133.40132.20132.32132.32428,800
Jun 20, 2019132.50132.73131.11132.52132.5273,600
Jun 19, 2019132.14132.75131.51131.51131.5140,200
Jun 18, 2019130.38132.41130.35131.89131.8976,400
Jun 17, 2019131.47131.82130.17130.32130.3241,200
Jun 17, 20190.577 Dividend
Jun 14, 2019131.96132.40131.01132.05131.4743,300
Jun 13, 2019132.18132.37131.37131.79131.2132,400
Jun 12, 2019132.71132.78131.59131.78131.2031,300
Jun 11, 2019133.78134.08132.45132.91132.3347,100
Jun 10, 2019132.84133.95132.84132.99132.4142,600
Jun 07, 2019131.50132.25131.38131.62131.0434,700
Jun 06, 2019130.90132.02130.50131.57131.0042,500
Jun 05, 2019130.34131.04129.26130.96130.3964,600
Jun 04, 2019127.49130.17127.43130.10129.5351,500
Jun 03, 2019126.02127.14125.22125.99125.4499,700
May 31, 2019126.34126.99126.04126.10125.5558,800
May 30, 2019129.29129.58127.40128.06127.5052,100
May 29, 2019127.96129.09127.39128.97128.4165,900
May 28, 2019129.83130.52128.94128.94128.3871,200
May 24, 2019129.68130.28129.32130.07129.5029,700
May 23, 2019129.86129.86128.09128.91128.3589,300
May 22, 2019131.52131.94131.19131.19130.6237,800
May 21, 2019131.58132.07131.49131.98131.4037,100
May 20, 2019130.12131.37130.12130.87130.3035,700
May 17, 2019130.24131.82130.24130.63130.0652,900
May 16, 2019130.38132.18130.38131.53130.9653,500
May 15, 2019129.19130.64128.76129.94129.3750,500
May 14, 2019129.23131.42129.23130.44129.8766,000
May 13, 2019130.21130.61128.48128.85128.2991,900
May 10, 2019131.71133.46130.57133.17132.5965,600
May 09, 2019131.24132.61130.48132.54131.9650,600
May 08, 2019132.78133.77132.59132.77132.1932,700
May 07, 2019134.19134.42132.24133.18132.6066,400
May 06, 2019133.42136.06133.07135.70135.11118,700
May 03, 2019135.47136.29135.36136.09135.5041,400
May 02, 2019134.62135.31133.86134.80134.2142,700
May 01, 2019136.17136.59134.68134.68134.0976,400
Apr 30, 2019136.06136.51135.19135.98135.3954,600
Apr 29, 2019134.75136.55134.75135.87135.2844,600
Apr 26, 2019133.52134.67133.31134.62134.0334,500
Apr 25, 2019132.73133.92132.42133.44132.8657,400
Apr 24, 2019132.99133.66132.63133.32132.7432,200
Apr 23, 2019132.34133.47131.94133.35132.7749,200
Apr 22, 2019132.26132.69132.01132.55131.9732,800
Apr 18, 2019133.18133.18132.35132.73132.1542,700
Apr 17, 2019132.69133.33132.09133.15132.5767,800
Apr 16, 2019131.16132.63131.09132.50131.9254,600
Apr 15, 2019131.59131.73130.58130.99130.4271,000
Apr 12, 2019130.97132.22130.49131.72131.1489,800
Apr 11, 2019129.31129.95128.67129.25128.6957,800
Apr 10, 2019128.56129.00128.02128.94128.3849,300
Apr 09, 2019128.88128.89128.03128.36127.8073,200
Apr 08, 2019128.93129.55128.66129.55128.9848,400
Apr 05, 2019129.59129.82128.97129.21128.6533,400
Apr 04, 2019128.59129.45128.59129.25128.6952,700
Apr 03, 2019128.82129.41128.03128.52127.96170,300
Apr 02, 2019127.59128.28127.38128.03127.4787,800
Apr 01, 2019125.72127.89125.72127.75127.1967,600
Mar 29, 2019125.42125.50124.31124.81124.2690,700
Mar 28, 2019123.42124.40123.13124.37123.8383,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...