IYG - iShares U.S. Financial Services ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2020121.86122.40121.17121.64121.6452,967
31 Jul 2020121.90121.90119.98121.30121.3073,700
30 Jul 2020122.05122.05120.43121.84121.8446,100
29 Jul 2020121.41124.23121.41124.15124.15239,200
28 Jul 2020121.93122.52121.60121.64121.64193,400
27 Jul 2020122.48122.72121.14122.34122.3462,000
24 Jul 2020123.29123.84122.62122.80122.8054,600
23 Jul 2020123.62124.61122.98123.63123.63108,400
22 Jul 2020122.74123.94122.69123.69123.6990,500
21 Jul 2020122.56123.99122.43123.58123.58134,600
20 Jul 2020120.86122.18120.65121.65121.6568,200
17 Jul 2020122.51122.60121.45121.47121.4786,300
16 Jul 2020122.27123.53121.52122.41122.41106,900
15 Jul 2020123.40123.67121.89123.29123.29137,700
14 Jul 2020119.47120.54118.57120.47120.47153,700
13 Jul 2020121.41122.11119.66119.95119.95157,300
10 Jul 2020116.53120.21116.39120.04120.04109,800
09 Jul 2020119.34119.34115.62116.72116.72117,500
08 Jul 2020118.22119.47117.71119.32119.32123,700
07 Jul 2020119.87119.99117.84118.00118.00133,400
06 Jul 2020121.08121.77120.29120.99120.99863,600
02 Jul 2020121.04121.62118.62118.87118.8776,000
01 Jul 2020119.87120.28118.29118.54118.5490,800
30 Jun 2020117.22120.00117.22119.40119.40113,600
29 Jun 2020117.19118.26116.55117.67117.6786,400
26 Jun 2020119.94119.94116.16116.22116.22128,400
25 Jun 2020118.23121.94118.23121.79121.7992,700
24 Jun 2020121.94121.94118.27118.62118.62132,700
23 Jun 2020124.37125.21123.30123.33123.33140,400
22 Jun 2020122.29123.54121.45122.80122.80145,400
19 Jun 2020126.02126.02121.55122.90122.90415,500
18 Jun 2020122.81124.77122.51123.85123.85120,100
17 Jun 2020126.15126.15123.74123.93123.93194,600
16 Jun 2020128.42128.42123.22125.61125.611,938,200
15 Jun 2020118.39123.90117.76123.54123.54202,300
15 Jun 20200.368 Dividend
12 Jun 2020123.87123.87119.46122.59122.22187,400
11 Jun 2020122.67124.67118.78118.95118.59281,200
10 Jun 2020133.18133.18129.14129.21128.82286,700
09 Jun 2020133.05134.72132.13133.59133.19473,300
08 Jun 2020135.92135.92133.81135.54135.13769,300
05 Jun 2020135.75136.29132.98133.50133.10776,900
04 Jun 2020126.88128.84125.65128.72128.334,130,700
03 Jun 2020124.93127.37124.83127.02126.64445,600
02 Jun 2020123.29123.70121.87122.61122.2448,800
01 Jun 2020120.93122.35120.08121.71121.3477,700
29 May 2020120.59121.50119.40120.23119.8760,700
28 May 2020125.14125.14121.48121.68121.3154,500
27 May 2020123.89123.89120.22123.60123.23102,000
26 May 2020117.46120.06117.41118.97118.6146,100
22 May 2020113.81113.81112.25113.11112.7753,200
21 May 2020114.40115.00113.23113.66113.32183,400
20 May 2020114.01115.14114.01114.62114.28158,800
19 May 2020113.91114.75111.74111.74111.4053,100
18 May 2020112.33114.92111.97114.29113.95124,700
15 May 2020107.54108.76107.46108.19107.87153,700
14 May 2020103.68108.68102.80108.68108.3576,700
13 May 2020108.13108.13104.51105.42105.1091,000
12 May 2020112.67112.81108.63108.66108.331,601,200
11 May 2020112.96112.96111.67112.08111.7437,200
08 May 2020113.67114.48113.28114.32113.9849,900
07 May 2020110.87113.78110.87111.85111.5185,200
06 May 2020111.98112.13109.35109.35109.0268,900
05 May 2020113.10113.64111.02111.11110.7863,400
04 May 2020109.89111.20108.76110.98110.65114,900
01 May 2020112.15113.05111.12111.55111.2244,100
30 Apr 2020116.85116.93114.77115.34114.9992,100
29 Apr 2020117.87119.58117.17118.78118.4243,900
28 Apr 2020115.60116.60113.22113.71113.3791,200
27 Apr 2020109.21112.95109.21112.67112.3353,400
24 Apr 2020107.65108.37105.91107.85107.5336,500
23 Apr 2020106.70108.47106.27106.27105.95127,900
22 Apr 2020106.90107.10105.97106.17105.8559,200
21 Apr 2020105.17106.22104.20104.57104.2675,700
20 Apr 2020107.97109.94106.86107.96107.6478,700
17 Apr 2020108.31110.48107.65110.20109.87174,300
16 Apr 2020106.44106.44102.95103.86103.5552,000
15 Apr 2020107.23107.25105.85106.28105.9666,100
14 Apr 2020114.70114.70109.80111.49111.16139,100
13 Apr 2020116.02116.02110.46111.45111.1296,700
09 Apr 2020113.73117.09113.16115.76115.41101,900
08 Apr 2020107.69111.11106.33110.50110.1785,100
07 Apr 2020110.39111.49105.80105.80105.48144,000
06 Apr 2020101.47105.80101.47104.99104.67114,900
03 Apr 202098.2499.5295.3596.5696.27414,300
02 Apr 202095.7799.4495.5999.0898.7884,000
01 Apr 202097.5098.2095.4396.2795.98121,600
31 Mar 2020105.57106.35102.03102.67102.36179,800
30 Mar 2020104.53106.39102.46106.18105.86129,900
27 Mar 2020104.65107.48102.49104.40104.09234,600
26 Mar 2020103.18109.37103.18108.78108.45459,700
25 Mar 2020100.36105.9096.62101.89101.58346,100
25 Mar 20200.751 Dividend
24 Mar 202092.0999.0092.0998.7397.68179,000
23 Mar 202091.7192.0186.4286.9185.99172,300
20 Mar 202098.7599.2092.4093.1892.19121,600
19 Mar 202092.6499.4088.8297.1396.10104,400
18 Mar 202095.9197.6190.1095.3394.32140,600
17 Mar 2020100.59105.3896.41103.73102.63172,200
16 Mar 202097.49106.0594.5798.3297.28282,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...