UK Markets open in 6 hrs 49 mins

iShares US Financial Services ETF (IYG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
197.34-1.23 (-0.62%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 2021190.19190.86189.04189.06189.0651,000
03 Sept 2021190.27190.49189.45189.72189.7225,400
02 Sept 2021191.17191.17189.82190.35190.3534,300
01 Sept 2021191.70191.70189.99190.62190.6277,200
31 Aug 2021192.27193.11191.11191.46191.4655,300
30 Aug 2021195.17195.17191.97192.03192.0378,900
27 Aug 2021192.41194.96192.41194.88194.8892,300
26 Aug 2021193.92194.20191.98192.23192.2369,000
25 Aug 2021191.84194.34191.68193.30193.3042,600
24 Aug 2021190.44191.61190.44191.31191.3128,300
23 Aug 2021189.21190.38189.21189.81189.8132,900
20 Aug 2021186.95187.96186.21187.82187.82155,300
19 Aug 2021185.85188.00185.55186.54186.5489,700
18 Aug 2021189.82191.22188.23188.37188.3784,300
17 Aug 2021191.47192.06188.93190.69190.6949,400
16 Aug 2021191.52192.58189.93192.58192.5848,500
13 Aug 2021194.44194.44192.48192.93192.9339,500
12 Aug 2021194.50194.50193.07194.16194.1648,500
11 Aug 2021193.16194.22192.50194.22194.2280,100
10 Aug 2021191.49193.02191.12192.70192.70233,800
09 Aug 2021191.26192.08190.14191.39191.3946,200
06 Aug 2021189.73191.89189.73191.38191.3891,800
05 Aug 2021186.50188.02186.50187.99187.9969,900
04 Aug 2021184.75186.81184.71185.50185.5084,800
03 Aug 2021186.09186.41183.05186.25186.2559,700
02 Aug 2021187.04189.10185.04185.22185.2297,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...