iShares U.S. Financial Services ETF (IYG)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

62.66

+0.18

(+0.29%)

At close: 03:59PM EDT

62.14

-0.52

(-0.83%)

Pre-market:

07:49AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	62.65	63.21	62.53	62.66	62.66	24,100
17 Apr 2024	62.61	62.84	62.30	62.48	62.48	30,500
16 Apr 2024	62.85	62.85	62.13	62.27	62.27	77,100
15 Apr 2024	63.78	64.23	62.57	62.75	62.75	66,800
12 Apr 2024	63.67	63.80	62.96	63.21	63.21	91,000
11 Apr 2024	64.42	64.66	63.67	64.30	64.30	57,400
10 Apr 2024	64.67	65.06	64.21	64.42	64.42	49,700
09 Apr 2024	65.82	65.91	64.95	65.49	65.49	31,200
08 Apr 2024	65.51	65.89	65.51	65.81	65.81	45,100
05 Apr 2024	64.99	65.56	64.86	65.33	65.33	63,800
04 Apr 2024	66.00	66.27	64.76	64.82	64.82	100,900
03 Apr 2024	65.45	65.96	65.34	65.52	65.52	316,100
02 Apr 2024	65.57	65.72	65.38	65.53	65.53	28,600
01 Apr 2024	66.42	66.42	65.83	65.89	65.89	90,900
28 Mar 2024	66.00	66.45	65.97	66.30	66.30	44,200
27 Mar 2024	65.54	65.97	65.34	65.97	65.97	44,400
26 Mar 2024	65.29	65.38	65.00	65.14	65.14	54,500
25 Mar 2024	65.19	65.30	65.01	65.04	65.04	57,000
22 Mar 2024	66.08	66.26	65.22	65.22	65.22	46,600
21 Mar 2024	65.63	66.31	65.60	66.19	66.19	52,300
21 Mar 2024	0.2 Dividend
20 Mar 2024	64.66	65.65	64.63	65.61	65.41	70,200
19 Mar 2024	64.23	64.68	64.23	64.62	64.42	60,400
18 Mar 2024	64.13	64.37	63.98	64.31	64.11	76,700
15 Mar 2024	63.71	64.33	63.71	64.04	63.84	71,400
14 Mar 2024	64.71	64.86	63.73	64.03	63.83	34,800
13 Mar 2024	64.42	64.81	64.42	64.68	64.48	49,100
12 Mar 2024	64.14	64.51	64.00	64.35	64.15	56,600
11 Mar 2024	63.86	64.15	63.71	64.08	63.88	46,000
08 Mar 2024	63.94	64.52	63.94	64.04	63.84	48,400
07 Mar 2024	64.39	64.44	63.75	63.91	63.72	62,300
07 Mar 2024	3:1 Stock split
06 Mar 2024	63.83	64.22	63.59	63.97	63.78	150,900
05 Mar 2024	63.50	64.06	63.50	63.76	63.56	340,200
04 Mar 2024	63.51	64.01	63.51	63.74	63.54	49,800
01 Mar 2024	63.56	63.72	63.26	63.56	63.36	42,600
29 Feb 2024	63.80	63.84	63.37	63.67	63.48	31,200
28 Feb 2024	63.14	63.74	63.12	63.53	63.33	87,600
27 Feb 2024	63.17	63.28	62.89	63.28	63.08	92,100
26 Feb 2024	63.32	63.69	62.99	63.10	62.91	33,900
23 Feb 2024	63.33	63.58	63.27	63.36	63.17	30,900
22 Feb 2024	62.62	63.22	62.62	63.19	63.00	47,400
21 Feb 2024	61.89	62.31	61.84	62.31	62.12	60,300
20 Feb 2024	61.95	62.35	61.95	62.16	61.97	210,900
16 Feb 2024	62.43	62.69	62.31	62.41	62.22	41,400
15 Feb 2024	61.76	62.66	61.76	62.53	62.34	56,400
14 Feb 2024	61.24	61.45	61.08	61.45	61.26	50,100
13 Feb 2024	61.15	61.23	60.38	60.83	60.64	63,900
12 Feb 2024	61.42	62.10	61.42	61.81	61.62	44,100
09 Feb 2024	61.26	61.50	61.10	61.47	61.28	39,300
08 Feb 2024	61.14	61.34	60.90	61.23	61.04	35,700
07 Feb 2024	61.21	61.41	60.74	61.36	61.17	58,800
06 Feb 2024	60.73	60.94	60.67	60.94	60.75	55,500
05 Feb 2024	60.94	60.95	60.56	60.80	60.62	54,300
02 Feb 2024	60.70	61.52	60.70	61.35	61.17	56,700
01 Feb 2024	61.02	61.02	60.09	60.92	60.73	46,500
31 Jan 2024	61.47	61.78	60.84	60.84	60.65	65,100
30 Jan 2024	61.04	61.83	61.04	61.75	61.56	48,300
29 Jan 2024	60.64	61.02	60.45	61.02	60.83	83,700
26 Jan 2024	60.46	60.79	60.46	60.68	60.50	125,400
25 Jan 2024	60.43	60.50	60.05	60.50	60.32	51,900
24 Jan 2024	60.06	60.36	60.00	60.03	59.84	52,800
23 Jan 2024	59.67	59.83	59.54	59.76	59.58	56,400
22 Jan 2024	59.58	60.00	59.55	59.70	59.52	67,200
19 Jan 2024	58.44	59.44	58.42	59.37	59.19	80,100
18 Jan 2024	58.40	58.45	57.93	58.45	58.27	82,200
17 Jan 2024	57.97	58.60	57.97	58.34	58.16	39,900
16 Jan 2024	58.46	58.64	58.31	58.54	58.36	53,700
12 Jan 2024	59.41	59.72	58.87	58.99	58.81	30,000
11 Jan 2024	59.46	59.46	58.87	59.26	59.08	82,200
10 Jan 2024	59.42	59.69	59.28	59.60	59.42	45,000
09 Jan 2024	59.68	59.68	59.46	59.56	59.38	23,400
08 Jan 2024	59.65	60.01	59.34	60.01	59.82	62,100
05 Jan 2024	59.47	59.92	59.47	59.65	59.47	39,000
04 Jan 2024	59.10	59.82	59.10	59.35	59.17	112,500
03 Jan 2024	59.39	59.43	59.00	59.12	58.94	87,000
02 Jan 2024	59.34	59.76	59.26	59.76	59.58	69,300
29 Dec 2023	59.97	59.97	59.54	59.74	59.55	41,400
28 Dec 2023	59.57	60.03	59.57	59.94	59.75	44,700
27 Dec 2023	59.49	59.77	59.49	59.73	59.54	61,500
26 Dec 2023	59.27	59.62	59.27	59.55	59.37	40,800
22 Dec 2023	59.20	59.46	59.08	59.25	59.07	51,000
21 Dec 2023	58.76	59.10	58.58	59.07	58.89	78,600
20 Dec 2023	59.41	59.59	58.49	58.49	58.32	70,200
20 Dec 2023	0.801 Dividend
19 Dec 2023	59.30	59.82	59.27	59.82	58.84	70,200
18 Dec 2023	59.34	59.50	59.26	59.28	58.31	159,900
15 Dec 2023	59.26	59.27	58.93	59.21	58.24	60,000
14 Dec 2023	58.84	59.66	58.84	59.47	58.49	132,000
13 Dec 2023	57.15	58.30	57.14	58.30	57.34	57,300
12 Dec 2023	56.80	57.13	56.80	57.13	56.19	45,300
11 Dec 2023	56.38	56.82	56.38	56.76	55.83	54,000
08 Dec 2023	56.26	56.59	56.19	56.47	55.55	42,300
07 Dec 2023	55.80	56.13	55.80	56.10	55.18	35,700
06 Dec 2023	56.42	56.59	55.74	55.77	54.86	57,600
05 Dec 2023	56.03	56.14	55.83	56.06	55.14	69,600
04 Dec 2023	55.98	56.53	55.98	56.34	55.42	56,400
01 Dec 2023	55.61	56.36	55.61	56.32	55.40	61,800
30 Nov 2023	55.31	55.76	55.30	55.74	54.83	45,000
29 Nov 2023	54.83	55.57	54.83	55.21	54.30	88,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL82.49-0.24(-0.29%)

GOLD2,398.60+0.60(+0.03%)

Bitcoin AUD101,330.53+4,513.93(+4.66%)

iShares U.S. Financial Services ETF (IYG)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
82.49
-0.24(-0.29%)

GOLD
2,398.60
+0.60(+0.03%)

Bitcoin AUD
101,330.53
+4,513.93(+4.66%)