IYG - iShares US Financial Services ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020154.79154.94154.48154.92154.9261,600
16 Jan 2020153.41154.20153.18154.20154.2092,800
15 Jan 2020152.51153.01152.07152.68152.68209,600
14 Jan 2020153.87154.29153.14153.22153.22129,400
13 Jan 2020152.86153.58152.48153.58153.5853,400
10 Jan 2020153.42153.42152.06152.33152.3370,200
09 Jan 2020153.34153.45152.77153.16153.1663,900
08 Jan 2020150.84152.72150.83152.08152.08148,200
07 Jan 2020151.17151.55150.73150.76150.7675,700
06 Jan 2020150.40151.55150.27151.42151.42487,500
03 Jan 2020151.56152.53151.30151.98151.9881,300
02 Jan 2020152.48153.47152.26153.47153.4753,700
31 Dec 2019151.29151.95151.13151.82151.8219,200
30 Dec 2019152.91152.97151.42151.63151.6329,800
27 Dec 2019152.48152.58152.19152.33152.3313,800
26 Dec 2019151.92152.52151.92152.44152.4417,700
24 Dec 2019151.68151.68151.24151.62151.6220,100
23 Dec 2019152.03152.03151.33151.35151.3523,000
20 Dec 2019152.25152.30151.29151.50151.5024,800
19 Dec 2019151.24151.69151.24151.47151.4725,600
18 Dec 2019152.23152.23151.27151.31151.3138,500
17 Dec 2019151.67152.14151.08151.84151.8443,400
16 Dec 2019152.00152.31151.24151.29151.2974,500
16 Dec 20190.66 Dividend
13 Dec 2019151.61152.45150.62151.29150.6361,000
12 Dec 2019149.02152.02148.91151.63150.9769,700
11 Dec 2019149.08149.42148.82148.82148.1717,100
10 Dec 2019148.76149.42148.60149.03148.3854,700
09 Dec 2019149.14149.57149.06149.07148.4219,700
06 Dec 2019149.23149.91149.23149.47148.8252,600
05 Dec 2019147.61147.98147.24147.71147.0771,100
04 Dec 2019146.37147.38146.02147.04146.4033,900
03 Dec 2019145.39145.83144.70145.82145.1851,500
02 Dec 2019148.98148.98147.28147.34146.7039,600
29 Nov 2019148.68149.10148.38148.53147.8814,900
27 Nov 2019148.60148.90148.16148.81148.1639,700
26 Nov 2019148.20148.20147.56148.00147.3578,300
25 Nov 2019147.48148.38147.48148.28147.6391,600
22 Nov 2019146.48147.08146.43146.92146.2826,200
21 Nov 2019146.74146.74145.88146.09145.4533,600
20 Nov 2019146.34146.74145.23146.16145.5258,900
19 Nov 2019146.74147.07146.27146.83146.1969,900
18 Nov 2019145.65146.19145.44146.08145.4453,100
15 Nov 2019145.79146.01145.45145.93145.29240,100
14 Nov 2019144.48145.29144.43145.29144.66167,500
13 Nov 2019144.86145.46144.37144.92144.2933,600
12 Nov 2019145.76146.26145.34145.75145.1125,800
11 Nov 2019145.32145.94145.06145.74145.1019,400
08 Nov 2019145.58145.96145.12145.93145.2931,900
07 Nov 2019145.47146.69145.47145.70145.0668,500
06 Nov 2019144.22144.72143.99144.44143.8182,900
05 Nov 2019144.81145.13144.08144.31143.6857,500
04 Nov 2019144.46144.48143.98144.33143.7060,900
01 Nov 2019142.11143.23142.11143.16142.5462,300
31 Oct 2019141.38141.38140.01141.03140.4143,600
30 Oct 2019142.05142.14141.10141.96141.3442,000
29 Oct 2019141.86142.94141.86142.09141.4775,400
28 Oct 2019141.57142.32141.57142.06141.4426,500
25 Oct 2019139.25141.31139.25140.81140.2031,200
24 Oct 2019139.64139.95139.09139.87139.2646,200
23 Oct 2019138.43139.27138.43139.27138.6671,400
22 Oct 2019139.69139.95138.63138.76138.1556,100
21 Oct 2019138.72139.57138.72139.55138.9427,700
18 Oct 2019137.25138.05137.13137.58136.9819,600
17 Oct 2019138.06138.43137.11137.52136.9233,800
16 Oct 2019137.93137.93137.16137.21136.6124,300
15 Oct 2019136.36138.40135.77137.61137.01149,300
14 Oct 2019135.07135.69135.06135.50134.9118,000
11 Oct 2019135.40136.89135.25135.25134.6666,700
10 Oct 2019132.26134.13132.26133.47132.8936,900
09 Oct 2019131.50132.50131.50132.03131.4525,100
08 Oct 2019131.92131.92130.48130.57130.0041,300
07 Oct 2019133.11134.15133.06133.10132.5233,200
04 Oct 2019131.76133.81131.76133.74133.1641,500
03 Oct 2019130.46131.36128.76131.29130.7265,700
02 Oct 2019132.62132.62130.48130.86130.2975,900
01 Oct 2019136.60136.79133.61133.70133.1253,900
30 Sep 2019137.08137.08136.35136.43135.8348,300
27 Sep 2019137.80137.80135.96136.62136.0260,500
26 Sep 2019137.17137.21136.59136.61136.0130,500
25 Sep 2019136.14137.50135.54137.32136.7254,700
24 Sep 2019138.02138.25135.49136.00135.411,382,400
24 Sep 20190.61 Dividend
23 Sep 2019136.81138.44136.81138.17136.9624,500
20 Sep 2019139.34139.53137.89137.89136.6845,000
19 Sep 2019139.36140.13138.79139.10137.8864,600
18 Sep 2019138.62139.64138.13139.34138.1226,200
17 Sep 2019138.55138.97138.11138.92137.7037,200
16 Sep 2019138.40139.28138.26139.15137.93107,600
13 Sep 2019139.39140.01139.13139.59138.37146,200
12 Sep 2019136.98139.05136.96138.48137.2780,000
11 Sep 2019137.27137.64136.20137.54136.3442,200
10 Sep 2019137.32137.53135.95137.03135.8373,900
09 Sep 2019136.45137.55136.12137.16135.9691,200
06 Sep 2019135.59136.03135.14135.44134.2541,700
05 Sep 2019134.60136.60134.60135.58134.3969,800
04 Sep 2019132.26132.70131.92132.57131.4133,500
03 Sep 2019131.79131.79130.33131.01129.8697,800
30 Aug 2019132.91133.39132.15132.72131.5653,000
29 Aug 2019131.30132.61131.17132.16131.0047,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...