IYG - iShares US Financial Services ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2019137.25138.05137.13137.58137.5819,600
17 Oct 2019138.06138.43137.11137.52137.5233,800
16 Oct 2019137.93137.93137.16137.21137.2124,300
15 Oct 2019136.36138.40135.77137.61137.61149,300
14 Oct 2019135.07135.69135.06135.50135.5018,000
11 Oct 2019135.40136.89135.25135.25135.2566,700
10 Oct 2019132.26134.13132.26133.47133.4736,900
09 Oct 2019131.50132.50131.50132.03132.0325,100
08 Oct 2019131.92131.92130.48130.57130.5741,300
07 Oct 2019133.11134.15133.06133.10133.1033,200
04 Oct 2019131.76133.81131.76133.74133.7441,500
03 Oct 2019130.46131.36128.76131.29131.2965,700
02 Oct 2019132.62132.62130.48130.86130.8675,900
01 Oct 2019136.60136.79133.61133.70133.7053,900
30 Sep 2019137.08137.08136.35136.43136.4348,300
27 Sep 2019137.80137.80135.96136.62136.6260,500
26 Sep 2019137.17137.21136.59136.61136.6130,500
25 Sep 2019136.14137.50135.54137.32137.3254,700
24 Sep 2019138.02138.25135.49136.00136.001,382,400
24 Sep 20190.61 Dividend
23 Sep 2019136.81138.44136.81138.17137.5624,500
20 Sep 2019139.34139.53137.89137.89137.2845,000
19 Sep 2019139.36140.13138.79139.10138.4964,600
18 Sep 2019138.62139.64138.13139.34138.7226,200
17 Sep 2019138.55138.97138.11138.92138.3137,200
16 Sep 2019138.40139.28138.26139.15138.54107,600
13 Sep 2019139.39140.01139.13139.59138.97146,200
12 Sep 2019136.98139.05136.96138.48137.8780,000
11 Sep 2019137.27137.64136.20137.54136.9342,200
10 Sep 2019137.32137.53135.95137.03136.4373,900
09 Sep 2019136.45137.55136.12137.16136.5591,200
06 Sep 2019135.59136.03135.14135.44134.8441,700
05 Sep 2019134.60136.60134.60135.58134.9869,800
04 Sep 2019132.26132.70131.92132.57131.9833,500
03 Sep 2019131.79131.79130.33131.01130.4397,800
30 Aug 2019132.91133.39132.15132.72132.1353,000
29 Aug 2019131.30132.61131.17132.16131.5847,800
28 Aug 2019128.01130.30128.01130.09129.52100,000
27 Aug 2019130.08130.33128.06128.89128.3282,600
26 Aug 2019129.10129.57128.46129.57129.00104,700
23 Aug 2019131.16131.78127.44128.12127.55100,500
22 Aug 2019131.95132.33130.90131.80131.22115,100
21 Aug 2019131.45131.57131.03131.26130.6853,900
20 Aug 2019131.29131.49130.34130.34129.7676,900
19 Aug 2019132.57132.57131.46131.94131.3660,300
16 Aug 2019128.64130.72128.64130.47129.8982,700
15 Aug 2019128.03128.91127.17127.88127.32134,100
14 Aug 2019129.37129.97127.27127.46126.90130,300
13 Aug 2019130.35133.06130.06132.31131.7369,200
12 Aug 2019131.75131.99130.41130.72130.1460,800
09 Aug 2019133.42134.14132.15133.43132.8480,600
08 Aug 2019132.48134.06132.15133.94133.3589,500
07 Aug 2019129.95131.65128.68131.33130.75126,700
06 Aug 2019131.76132.57130.04132.41131.8391,400
05 Aug 2019132.26132.51129.09130.49129.91180,000
02 Aug 2019135.71135.97133.61135.36134.7670,100
01 Aug 2019138.77139.75135.87136.08135.4850,200
31 Jul 2019139.60139.82138.18138.85138.2487,800
30 Jul 2019139.08139.84138.63139.65139.0340,300
29 Jul 2019140.95141.26139.95139.98139.36365,100
26 Jul 2019139.86141.08139.83140.99140.371,037,500
25 Jul 2019140.64140.74139.10139.49138.8744,200
24 Jul 2019138.76140.63138.76140.63140.0130,000
23 Jul 2019137.96139.14137.96139.10138.4938,200
22 Jul 2019136.79137.66136.58137.48136.8744,400
19 Jul 2019137.37138.00136.87136.89136.2959,400
18 Jul 2019135.83137.43135.83137.25136.6444,500
17 Jul 2019136.22136.76135.79135.90135.3049,200
16 Jul 2019137.06137.26136.22136.48135.8892,300
15 Jul 2019138.12138.12136.72136.95136.3587,200
12 Jul 2019137.46138.00137.11137.90137.2922,500
11 Jul 2019136.41137.31136.18137.19136.5850,800
10 Jul 2019136.48137.00135.79135.90135.30104,800
09 Jul 2019134.78136.44134.78136.40135.8039,900
08 Jul 2019135.75136.23135.40135.59134.9935,500
05 Jul 2019136.40136.90135.99136.64136.0461,600
03 Jul 2019135.41136.07135.28136.07135.4749,200
02 Jul 2019135.15135.36134.42135.16134.5658,000
01 Jul 2019135.61136.09134.62135.33134.7388,300
28 Jun 2019133.38134.17132.93133.89133.3066,100
27 Jun 2019131.32132.08131.26131.78131.2075,900
26 Jun 2019131.03131.68130.76130.83130.25110,800
25 Jun 2019131.55131.58130.29130.58130.00173,200
24 Jun 2019132.22132.81131.55131.58131.00968,600
21 Jun 2019132.37133.40132.20132.32131.74428,800
20 Jun 2019132.50132.73131.11132.52131.9373,600
19 Jun 2019132.14132.75131.51131.51130.9340,200
18 Jun 2019130.38132.41130.35131.89131.3176,400
17 Jun 2019131.47131.82130.17130.32129.7441,200
17 Jun 20190.577 Dividend
14 Jun 2019131.96132.40131.01132.05130.8943,300
13 Jun 2019132.18132.37131.37131.79130.6332,400
12 Jun 2019132.71132.78131.59131.78130.6231,300
11 Jun 2019133.78134.08132.45132.91131.7547,100
10 Jun 2019132.84133.95132.84132.99131.8242,600
07 Jun 2019131.50132.25131.38131.62130.4734,700
06 Jun 2019130.90132.02130.50131.57130.4242,500
05 Jun 2019130.34131.04129.26130.96129.8164,600
04 Jun 2019127.49130.17127.43130.10128.9651,500
03 Jun 2019126.02127.14125.22125.99124.8999,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...