UK markets close in 4 hours 26 minutes

iShares US Financial Services ETF (IYG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
126.27+0.95 (+0.76%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020125.98127.85125.98126.27126.27139,400
19 Oct 2020127.79127.79125.09125.32125.32116,300
16 Oct 2020127.50128.17126.96127.45127.45137,600
15 Oct 2020125.31127.31125.17127.20127.20217,800
14 Oct 2020128.21128.44126.50126.64126.64244,400
13 Oct 2020129.64129.90127.67128.04128.04256,600
12 Oct 2020129.26130.56129.26130.21130.21167,400
09 Oct 2020129.12129.69128.01129.04129.04624,400
08 Oct 2020127.38128.70127.26128.47128.47719,700
07 Oct 2020125.71127.19125.66126.60126.604,700,900
06 Oct 2020127.05128.03124.29124.59124.59106,900
05 Oct 2020125.05126.04124.78125.88125.8861,900
02 Oct 2020120.89124.51120.89123.85123.85114,400
01 Oct 2020122.65123.77122.15123.12123.12397,800
30 Sep 2020121.17123.24121.17122.02122.0267,700
29 Sep 2020121.94121.98120.45120.75120.7557,700
28 Sep 2020120.86122.71120.86121.99121.9939,700
25 Sep 2020117.05119.51116.81119.13119.1349,100
24 Sep 2020117.22119.30116.07117.69117.69120,500
23 Sep 2020120.29120.83117.17117.27117.2742,700
23 Sep 20200.617 Dividend
22 Sep 2020121.39121.95119.58120.75120.1393,900
21 Sep 2020122.09122.09119.75121.26120.6477,800
18 Sep 2020125.22125.72124.25124.75124.1145,600
17 Sep 2020124.83126.09124.54125.30124.6651,100
16 Sep 2020125.69128.03125.35126.62125.9747,100
15 Sep 2020127.32127.32125.18125.27124.6355,400
14 Sep 2020125.77127.59125.65126.73126.0841,500
11 Sep 2020124.13124.96123.56124.53123.8956,700
10 Sep 2020126.36127.23123.56123.82123.1958,500
09 Sep 2020125.92126.63124.88125.74125.1060,300
08 Sep 2020126.83126.83124.17124.44123.8070,000
04 Sep 2020129.57130.11125.99128.10127.4564,200
03 Sep 2020130.87132.11127.23127.97127.3267,300
02 Sep 2020129.13130.91128.83130.59129.9250,300
01 Sep 2020127.94129.30127.49128.72128.0659,700
31 Aug 2020130.41130.41128.49128.49127.8345,800
28 Aug 2020130.14130.70129.33130.54129.87102,000
27 Aug 2020127.61129.91127.61129.48128.8264,400
26 Aug 2020127.81128.20127.03127.36126.7167,900
25 Aug 2020128.46128.62127.02127.92127.2746,900
24 Aug 2020125.27127.36125.04127.36126.7145,000
21 Aug 2020124.43125.28124.20124.58123.9491,600
20 Aug 2020124.30124.90124.09124.76124.1257,800
19 Aug 2020125.55126.40125.20125.36124.7256,900
18 Aug 2020126.40126.40124.87125.03124.3946,700
17 Aug 2020127.12127.12126.08126.26125.61104,900
14 Aug 2020126.15127.71126.15127.28126.6343,700
13 Aug 2020126.80127.86126.38126.77126.1268,500
12 Aug 2020130.14130.14126.86127.79127.1484,700
11 Aug 2020128.01130.24127.65127.91127.26109,200
10 Aug 2020126.12126.75125.71126.05125.4154,500
07 Aug 2020123.28125.71122.89125.71125.0763,500
06 Aug 2020123.47124.00122.86123.79123.1659,200
05 Aug 2020122.27123.70122.27123.67123.0482,000
04 Aug 2020121.17121.43120.75121.37120.7551,900
03 Aug 2020121.86122.40121.17121.64121.0253,000
31 Jul 2020121.90121.90119.98121.30120.6873,700
30 Jul 2020122.05122.05120.43121.84121.2246,100
29 Jul 2020121.41124.23121.41124.15123.52239,200
28 Jul 2020121.93122.52121.60121.64121.02193,400
27 Jul 2020122.48122.72121.14122.34121.7162,000
24 Jul 2020123.29123.84122.62122.80122.1754,600
23 Jul 2020123.62124.61122.98123.63123.00108,400
22 Jul 2020122.74123.94122.69123.69123.0690,500
21 Jul 2020122.56123.99122.43123.58122.95134,600
20 Jul 2020120.86122.18120.65121.65121.0368,200
17 Jul 2020122.51122.60121.45121.47120.8586,300
16 Jul 2020122.27123.53121.52122.41121.78106,900
15 Jul 2020123.40123.67121.89123.29122.66137,700
14 Jul 2020119.47120.54118.57120.47119.85153,700
13 Jul 2020121.41122.11119.66119.95119.34157,300
10 Jul 2020116.53120.21116.39120.04119.43109,800
09 Jul 2020119.34119.34115.62116.72116.12117,500
08 Jul 2020118.22119.47117.71119.32118.71123,700
07 Jul 2020119.87119.99117.84118.00117.40133,400
06 Jul 2020121.08121.77120.29120.99120.37863,600
02 Jul 2020121.04121.62118.62118.87118.2676,000
01 Jul 2020119.87120.28118.29118.54117.9390,800
30 Jun 2020117.22120.00117.22119.40118.79113,600
29 Jun 2020117.19118.26116.55117.67117.0786,400
26 Jun 2020119.94119.94116.16116.22115.63128,400
25 Jun 2020118.23121.94118.23121.79121.1792,700
24 Jun 2020121.94121.94118.27118.62118.01132,700
23 Jun 2020124.37125.21123.30123.33122.70140,400
22 Jun 2020122.29123.54121.45122.80122.17145,400
19 Jun 2020126.02126.02121.55122.90122.27415,500
18 Jun 2020122.81124.77122.51123.85123.22120,100
17 Jun 2020126.15126.15123.74123.93123.30194,600
16 Jun 2020128.42128.42123.22125.61124.971,938,200
15 Jun 2020118.39123.90117.76123.54122.91202,300
15 Jun 20200.368 Dividend
12 Jun 2020123.87123.87119.46122.59121.60187,400
11 Jun 2020122.67124.67118.78118.95117.99281,200
10 Jun 2020133.18133.18129.14129.21128.16286,700
09 Jun 2020133.05134.72132.13133.59132.51473,300
08 Jun 2020135.92135.92133.81135.54134.44769,300
05 Jun 2020135.75136.29132.98133.50132.42776,900
04 Jun 2020126.88128.84125.65128.72127.684,130,700
03 Jun 2020124.93127.37124.83127.02125.99445,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...