UK Markets closed

iShares US Financial Services ETF (IYG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
190.74+4.72 (+2.54%)
At close: 04:00PM EST
188.41 -2.33 (-1.22%)
After hours: 04:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022186.79190.88184.40190.74190.7481,300
27 Jan 2022189.19190.47185.14186.02186.02110,200
26 Jan 2022188.35190.32184.59186.89186.89112,400
25 Jan 2022183.63187.72180.66186.12186.12139,200
24 Jan 2022182.10185.99177.94185.81185.81233,100
21 Jan 2022189.63190.38185.56186.20186.20183,200
20 Jan 2022192.60195.43190.46190.66190.66101,100
19 Jan 2022196.45196.45191.70191.77191.7774,300
18 Jan 2022198.28198.30194.20194.90194.9098,400
14 Jan 2022198.65199.95197.64199.58199.5885,400
13 Jan 2022203.43204.88201.36201.82201.8278,300
12 Jan 2022203.33204.34202.30202.95202.95135,400
11 Jan 2022201.10202.75199.49202.67202.67139,400
10 Jan 2022202.24202.24197.50200.34200.3493,100
07 Jan 2022200.23202.12199.67201.49201.4994,900
06 Jan 2022199.00200.43197.48200.28200.28383,700
05 Jan 2022201.28202.28197.61197.72197.72151,400
04 Jan 2022198.52201.60198.52200.54200.54449,400
03 Jan 2022194.37196.70194.37196.36196.36142,200
31 Dec 2021193.00193.91192.80193.08193.0837,000
30 Dec 2021194.13194.98193.34193.45193.4557,100
29 Dec 2021194.94194.94193.66193.94193.9441,800
28 Dec 2021194.37195.99194.26194.35194.3534,900
27 Dec 2021193.52194.53192.65194.51194.5144,200
23 Dec 2021192.90193.85192.90193.03193.0332,200
22 Dec 2021189.83191.78189.52191.64191.6449,000
21 Dec 2021187.58190.49187.58190.10190.1067,700
20 Dec 2021186.22186.22183.52185.36185.36133,100
17 Dec 2021191.87191.87188.00189.51189.5155,500
16 Dec 2021193.99194.86192.54193.33193.3378,800
15 Dec 2021191.32191.79188.50191.51191.5158,300
14 Dec 2021189.56192.60189.56190.45190.4568,400
13 Dec 2021192.43192.43189.88190.24190.2456,200
10 Dec 2021195.10195.10192.72193.97193.9736,400
09 Dec 2021193.41194.89192.90193.94193.9439,000
08 Dec 2021195.20195.67193.86194.40194.4059,800
07 Dec 2021193.59195.75193.39195.01195.0147,100
06 Dec 2021190.43192.97189.41191.02191.02244,100
03 Dec 2021191.94191.94186.46187.87187.87195,200
02 Dec 2021186.94192.27186.79191.61191.61313,300
01 Dec 2021191.30192.35185.42185.43185.43147,200
30 Nov 2021190.18190.94187.69188.02188.0298,100
29 Nov 2021194.22194.87190.96192.64192.6459,000
26 Nov 2021192.38192.95189.91192.00192.0048,200
24 Nov 2021198.19199.67197.64199.28199.2854,700
23 Nov 2021196.60198.71196.23198.50198.50100,300
22 Nov 2021196.87197.60195.52195.56195.5672,500
19 Nov 2021195.38195.90193.59194.74194.7475,600
18 Nov 2021198.96198.97196.46197.34197.3464,100
17 Nov 2021200.54200.54197.62198.57198.5762,100
16 Nov 2021201.63202.59200.53201.60201.60114,300
15 Nov 2021202.06202.66200.92201.29201.2941,300
12 Nov 2021201.02201.28199.72201.21201.2142,400
11 Nov 2021200.73201.06199.84200.44200.4450,800
10 Nov 2021200.34201.61199.59200.20200.2070,300
09 Nov 2021200.75200.92198.94200.34200.34151,000
08 Nov 2021201.97202.85201.30201.71201.7163,500
05 Nov 2021201.15202.40199.87200.68200.6849,700
04 Nov 2021201.42201.42198.19199.49199.4958,400
03 Nov 2021200.32202.04199.95201.38201.38104,900
02 Nov 2021200.55201.05199.71200.52200.5251,200
01 Nov 2021201.28201.36199.84200.46200.4642,800
29 Oct 2021199.93200.50199.32199.75199.7533,300
28 Oct 2021199.20199.92198.76199.72199.7241,800
27 Oct 2021201.77201.96197.83197.88197.8857,700
26 Oct 2021204.52205.00203.52203.52203.5266,800
25 Oct 2021204.58204.58203.16203.56203.5642,300
22 Oct 2021201.41203.43201.41203.29203.2933,700
21 Oct 2021201.59201.60199.76200.80200.8039,300
20 Oct 2021200.51201.57199.72201.45201.4540,500
19 Oct 2021199.61200.47198.70200.47200.47101,400
18 Oct 2021197.66199.16197.06198.53198.5347,200
15 Oct 2021196.33198.79196.13197.86197.8655,600
14 Oct 2021193.29194.29191.73194.22194.2280,200
13 Oct 2021192.41192.41189.03190.99190.9953,900
12 Oct 2021192.59193.41191.56192.12192.1266,400
11 Oct 2021195.64196.56192.55192.61192.6149,900
08 Oct 2021194.56196.12194.56195.21195.2137,900
07 Oct 2021194.69196.21194.12194.38194.3850,400
06 Oct 2021190.67192.86189.36192.74192.7491,100
05 Oct 2021191.06193.55189.97192.44192.4498,300
04 Oct 2021191.62193.06188.81189.64189.64219,000
01 Oct 2021188.68192.82188.06191.94191.9464,200
30 Sept 2021192.12192.16188.07188.18188.18114,500
29 Sept 2021191.59192.08190.53191.33191.3373,900
28 Sept 2021194.13194.45190.70191.06191.06109,000
27 Sept 2021193.19194.84193.19194.42194.4265,900
24 Sept 2021190.47192.45190.47191.99191.9933,300
23 Sept 2021188.15191.98188.15191.40191.4047,500
22 Sept 2021185.06187.27185.06185.98185.9837,100
21 Sept 2021184.30184.84182.38183.06183.06115,700
20 Sept 2021183.18183.63180.36183.08183.08109,800
17 Sept 2021188.53188.90187.17187.66187.6637,500
16 Sept 2021189.76190.29187.82188.51188.5140,200
15 Sept 2021186.97189.29186.72188.77188.7748,600
14 Sept 2021189.94190.68186.41187.01187.0165,000
13 Sept 2021189.07189.48188.14189.45189.4547,900
10 Sept 2021190.46190.46187.58187.64187.6473,600
09 Sept 2021188.74190.86188.35189.14189.1436,200
08 Sept 2021188.66189.50187.68188.64188.6445,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...