IYG - iShares US Financial Services ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul. 2019137.06137.21136.33136.33136.3350,130
15 Jul. 2019138.12138.12136.72136.95136.9587,200
12 Jul. 2019137.46138.00137.11137.90137.9022,500
11 Jul. 2019136.41137.31136.18137.19137.1950,800
10 Jul. 2019136.48137.00135.79135.90135.90104,800
09 Jul. 2019134.78136.44134.78136.40136.4039,900
08 Jul. 2019135.75136.23135.40135.59135.5935,500
05 Jul. 2019136.40136.90135.99136.64136.6461,600
03 Jul. 2019135.41136.07135.28136.07136.0749,200
02 Jul. 2019135.15135.36134.42135.16135.1658,000
01 Jul. 2019135.61136.09134.62135.33135.3388,300
28 Jun. 2019133.38134.17132.93133.89133.8966,100
27 Jun. 2019131.32132.08131.26131.78131.7875,900
26 Jun. 2019131.03131.68130.76130.83130.83110,800
25 Jun. 2019131.55131.58130.29130.58130.58173,200
24 Jun. 2019132.22132.81131.55131.58131.58968,600
21 Jun. 2019132.37133.40132.20132.32132.32428,800
20 Jun. 2019132.50132.73131.11132.52132.5273,600
19 Jun. 2019132.14132.75131.51131.51131.5140,200
18 Jun. 2019130.38132.41130.35131.89131.8976,400
17 Jun. 2019131.47131.82130.17130.32130.3241,200
17 Jun. 20190.577 Dividend
14 Jun. 2019131.96132.40131.01132.05131.4743,300
13 Jun. 2019132.18132.37131.37131.79131.2132,400
12 Jun. 2019132.71132.78131.59131.78131.2031,300
11 Jun. 2019133.78134.08132.45132.91132.3347,100
10 Jun. 2019132.84133.95132.84132.99132.4142,600
07 Jun. 2019131.50132.25131.38131.62131.0434,700
06 Jun. 2019130.90132.02130.50131.57131.0042,500
05 Jun. 2019130.34131.04129.26130.96130.3964,600
04 Jun. 2019127.49130.17127.43130.10129.5351,500
03 Jun. 2019126.02127.14125.22125.99125.4499,700
31 May 2019126.34126.99126.04126.10125.5558,800
30 May 2019129.29129.58127.40128.06127.5052,100
29 May 2019127.96129.09127.39128.97128.4165,900
28 May 2019129.83130.52128.94128.94128.3871,200
24 May 2019129.68130.28129.32130.07129.5029,700
23 May 2019129.86129.86128.09128.91128.3589,300
22 May 2019131.52131.94131.19131.19130.6237,800
21 May 2019131.58132.07131.49131.98131.4037,100
20 May 2019130.12131.37130.12130.87130.3035,700
17 May 2019130.24131.82130.24130.63130.0652,900
16 May 2019130.38132.18130.38131.53130.9653,500
15 May 2019129.19130.64128.76129.94129.3750,500
14 May 2019129.23131.42129.23130.44129.8766,000
13 May 2019130.21130.61128.48128.85128.2991,900
10 May 2019131.71133.46130.57133.17132.5965,600
09 May 2019131.24132.61130.48132.54131.9650,600
08 May 2019132.78133.77132.59132.77132.1932,700
07 May 2019134.19134.42132.24133.18132.6066,400
06 May 2019133.42136.06133.07135.70135.11118,700
03 May 2019135.47136.29135.36136.09135.5041,400
02 May 2019134.62135.31133.86134.80134.2142,700
01 May 2019136.17136.59134.68134.68134.0976,400
30 Apr. 2019136.06136.51135.19135.98135.3954,600
29 Apr. 2019134.75136.55134.75135.87135.2844,600
26 Apr. 2019133.52134.67133.31134.62134.0334,500
25 Apr. 2019132.73133.92132.42133.44132.8657,400
24 Apr. 2019132.99133.66132.63133.32132.7432,200
23 Apr. 2019132.34133.47131.94133.35132.7749,200
22 Apr. 2019132.26132.69132.01132.55131.9732,800
18 Apr. 2019133.18133.18132.35132.73132.1542,700
17 Apr. 2019132.69133.33132.09133.15132.5767,800
16 Apr. 2019131.16132.63131.09132.50131.9254,600
15 Apr. 2019131.59131.73130.58130.99130.4271,000
12 Apr. 2019130.97132.22130.49131.72131.1489,800
11 Apr. 2019129.31129.95128.67129.25128.6957,800
10 Apr. 2019128.56129.00128.02128.94128.3849,300
09 Apr. 2019128.88128.89128.03128.36127.8073,200
08 Apr. 2019128.93129.55128.66129.55128.9848,400
05 Apr. 2019129.59129.82128.97129.21128.6533,400
04 Apr. 2019128.59129.45128.59129.25128.6952,700
03 Apr. 2019128.82129.41128.03128.52127.96170,300
02 Apr. 2019127.59128.28127.38128.03127.4787,800
01 Apr. 2019125.72127.89125.72127.75127.1967,600
29 Mar. 2019125.42125.50124.31124.81124.2690,700
28 Mar. 2019123.42124.40123.13124.37123.8383,900
27 Mar. 2019123.46123.93122.47123.13122.59160,300
26 Mar. 2019122.88123.70122.48123.67123.13139,900
25 Mar. 2019122.09123.21121.14121.92121.39466,900
22 Mar. 2019125.01125.28121.93122.36121.83225,000
21 Mar. 2019125.90127.03125.11126.35125.80188,600
20 Mar. 2019129.17129.17126.64126.68126.13133,500
20 Mar. 20190.565 Dividend
19 Mar. 2019131.76131.95129.74130.09128.96123,200
18 Mar. 2019130.03131.32129.98131.04129.9062,100
15 Mar. 2019128.98130.22128.98129.81128.6871,600
14 Mar. 2019128.30129.32128.25129.01127.89124,900
13 Mar. 2019127.62128.79127.46128.26127.14616,200
12 Mar. 2019127.36127.74126.99127.26126.15470,600
11 Mar. 2019126.36127.37126.28127.02125.9276,200
08 Mar. 2019124.23125.80124.03125.73124.6466,800
07 Mar. 2019126.63126.76124.92125.63124.54128,800
06 Mar. 2019128.04128.28127.00127.11126.0061,400
05 Mar. 2019128.49128.49127.20128.17127.0687,500
04 Mar. 2019129.66130.39127.44128.48127.3680,200
01 Mar. 2019129.58130.48128.93129.35128.2369,500
28 Feb. 2019128.85129.08128.42128.51127.3958,500
27 Feb. 2019127.94128.85127.79128.74127.6251,700
26 Feb. 2019127.67128.89127.50128.13127.0238,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...