UK Markets close in 3 hrs 20 mins

iShares US Financial Services ETF (IYG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
188.77+1.76 (+0.94%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021190.27190.49189.45189.72189.722,540,000
02 Sept 2021191.17191.17189.82190.35190.353,430,000
01 Sept 2021191.70191.70189.99190.62190.627,720,000
31 Aug 2021192.27193.11191.11191.46191.465,530,000
30 Aug 2021195.17195.17191.97192.03192.037,890,000
27 Aug 2021192.41194.96192.41194.88194.889,230,000
26 Aug 2021193.92194.20191.98192.23192.236,900,000
25 Aug 2021191.84194.34191.68193.30193.304,260,000
24 Aug 2021190.44191.61190.44191.31191.312,830,000
23 Aug 2021189.21190.38189.21189.81189.813,290,000
20 Aug 2021186.95187.96186.21187.82187.8215,530,000
19 Aug 2021185.85188.00185.55186.54186.548,970,000
18 Aug 2021189.82191.22188.23188.37188.378,430,000
17 Aug 2021191.47192.06188.93190.69190.694,940,000
16 Aug 2021191.52192.58189.93192.58192.584,850,000
13 Aug 2021194.44194.44192.48192.93192.933,950,000
12 Aug 2021194.50194.50193.07194.16194.164,850,000
11 Aug 2021193.16194.22192.50194.22194.228,010,000
10 Aug 2021191.49193.02191.12192.70192.7023,380,000
09 Aug 2021191.26192.08190.14191.39191.394,620,000
06 Aug 2021189.73191.89189.73191.38191.389,180,000
05 Aug 2021186.50188.02186.50187.99187.996,990,000
04 Aug 2021184.75186.81184.71185.50185.508,480,000
03 Aug 2021186.09186.41183.05186.25186.2559,700
02 Aug 2021------
30 Jul 2021187.19188.44185.99186.31186.3165,300
29 Jul 2021187.25188.75186.46187.81187.8158,400
28 Jul 2021186.62186.78184.98185.79185.7972,100
27 Jul 2021184.95186.87184.63186.10186.10117,200
26 Jul 2021184.90186.41184.90186.41186.41111,400
23 Jul 2021185.71186.71184.90185.39185.3987,400
22 Jul 2021185.72185.73183.25184.37184.37116,100
21 Jul 2021184.19186.50183.75185.77185.77108,700
20 Jul 2021178.12183.74177.85182.69182.69110,100
19 Jul 2021179.90180.34177.40178.30178.30173,500
16 Jul 2021188.00188.00183.75184.07184.0746,000
15 Jul 2021184.47187.69184.47186.80186.80108,200
14 Jul 2021186.50187.28184.08186.00186.00196,500
13 Jul 2021187.38187.38185.70186.32186.3265,900
12 Jul 2021185.00188.00184.58187.79187.7978,200
09 Jul 2021183.27185.87183.22185.73185.7352,100
08 Jul 2021180.58182.22179.89180.86180.8693,400
07 Jul 2021183.63184.62182.66184.23184.2355,000
06 Jul 2021186.65186.65183.22184.29184.2951,100
02 Jul 2021186.59187.02186.11186.86186.8639,800
01 Jul 2021185.88186.63185.35186.63186.6361,900
30 Jun 2021184.30185.62184.25185.23185.23120,700
29 Jun 2021186.26186.79184.41184.84184.84111,300
28 Jun 2021186.76186.76184.29185.31185.3150,700
25 Jun 2021186.10187.48185.15187.20187.2052,400
24 Jun 2021184.29185.39183.47185.03185.0367,400
23 Jun 2021183.02183.68182.64182.96182.9688,100
22 Jun 2021182.12183.09180.45182.40182.4096,000
21 Jun 2021178.95181.94178.91181.81181.8181,300
18 Jun 2021179.35179.54177.49177.56177.56130,000
17 Jun 2021186.60186.60180.79181.43181.4388,200
16 Jun 2021185.82186.65183.51185.85185.8552,300
15 Jun 2021185.93186.65184.84186.03186.03179,900
14 Jun 2021186.84187.03184.59185.48185.4891,600
11 Jun 2021186.40187.27186.31187.15187.1570,700
10 Jun 2021189.17189.68185.91186.14186.1453,100
10 Jun 20210.386 Dividend
09 Jun 2021189.26189.28188.18188.18187.7937,600
08 Jun 2021189.44190.54188.19190.05189.6649,500
07 Jun 2021191.36191.37189.91190.19189.8082,100
04 Jun 2021190.78190.83189.15190.76190.37106,400
03 Jun 2021189.35191.20189.35190.23189.84397,800
02 Jun 2021189.97190.70189.36190.02189.6387,200
01 Jun 2021190.26190.71189.06189.30188.91103,100
28 May 2021188.73188.73187.20188.34187.9577,100
27 May 2021188.30188.66187.16188.26187.8768,300
26 May 2021186.81187.22185.51186.52186.14538,300
25 May 2021188.51189.50185.89186.08185.7093,400
24 May 2021187.88188.32186.92187.84187.45258,500
21 May 2021185.79187.77185.79186.72186.34174,100
20 May 2021184.46185.91183.51184.89184.51472,200
19 May 2021183.01184.43181.46184.36183.9894,900
18 May 2021188.23188.50185.48185.57185.1976,900
17 May 2021187.45188.21186.31188.10187.7142,400
14 May 2021185.97187.99185.57187.72187.3373,300
13 May 2021181.37185.59181.37184.69184.31105,800
12 May 2021185.34186.15180.87181.23180.86136,500
11 May 2021184.54186.51183.45184.35183.9798,700
10 May 2021189.08189.72186.55186.64186.26252,700
07 May 2021185.57188.18185.57188.08187.691,334,400
06 May 2021185.71187.17184.08187.17186.79727,500
05 May 2021185.14185.80183.68184.88184.5061,700
04 May 2021182.45184.11180.83184.00183.6261,200
03 May 2021184.29184.49182.94183.07182.6926,900
30 Apr 2021183.83183.83182.43182.72182.3523,600
29 Apr 2021183.82185.30183.04185.04184.6633,900
28 Apr 2021182.03182.83182.03182.49182.1233,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...