iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
75.47
-2.38 (-3.06%)
At close: Mar 10, 2025, 4:00 PM
76.50
+1.03 (1.36%)
After-hours: Mar 10, 2025, 7:55 PM EST
IYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 76.33 | 76.44 | 74.54 | 75.47 | 75.47 | -3.06% | 265,814 |
| Mar 7, 2025 | 77.99 | 78.13 | 76.27 | 77.85 | 77.85 | -0.57% | 132,096 |
| Mar 6, 2025 | 78.74 | 79.29 | 77.82 | 78.30 | 78.30 | -2.02% | 247,713 |
| Mar 5, 2025 | 79.49 | 80.26 | 78.71 | 79.92 | 79.92 | 0.71% | 194,383 |
| Mar 4, 2025 | 81.58 | 81.58 | 78.65 | 79.35 | 79.35 | -3.84% | 655,410 |
| Mar 3, 2025 | 83.91 | 84.25 | 81.96 | 82.52 | 82.52 | -1.24% | 130,562 |
| Feb 28, 2025 | 82.19 | 83.68 | 81.92 | 83.56 | 83.56 | 2.06% | 74,438 |
| Feb 27, 2025 | 82.00 | 83.07 | 81.67 | 81.87 | 81.87 | 0.32% | 235,409 |
| Feb 26, 2025 | 81.61 | 82.30 | 81.46 | 81.61 | 81.61 | 0.07% | 82,383 |
| Feb 25, 2025 | 82.29 | 82.36 | 80.44 | 81.55 | 81.55 | -0.50% | 64,147 |
| Feb 24, 2025 | 82.22 | 82.76 | 81.39 | 81.96 | 81.96 | 0.10% | 146,881 |
| Feb 21, 2025 | 83.30 | 83.30 | 81.69 | 81.88 | 81.88 | -1.49% | 115,543 |
| Feb 20, 2025 | 84.63 | 84.63 | 82.52 | 83.12 | 83.12 | -1.77% | 99,974 |
| Feb 19, 2025 | 84.57 | 84.77 | 84.25 | 84.62 | 84.62 | -0.22% | 76,347 |
| Feb 18, 2025 | 84.46 | 84.81 | 84.22 | 84.81 | 84.81 | 0.65% | 87,307 |
| Feb 14, 2025 | 84.13 | 84.54 | 84.09 | 84.26 | 84.26 | 0.33% | 72,084 |
| Feb 13, 2025 | 83.64 | 84.03 | 83.29 | 83.98 | 83.98 | 0.88% | 66,738 |
| Feb 12, 2025 | 83.12 | 83.37 | 82.62 | 83.25 | 83.25 | -0.50% | 71,918 |
| Feb 11, 2025 | 83.24 | 83.76 | 82.82 | 83.67 | 83.67 | 0.38% | 70,101 |
| Feb 10, 2025 | 84.39 | 84.41 | 83.01 | 83.35 | 83.35 | -0.93% | 86,241 |
| Feb 7, 2025 | 84.88 | 84.91 | 84.12 | 84.13 | 84.13 | -0.61% | 112,407 |
| Feb 6, 2025 | 84.41 | 84.67 | 84.08 | 84.65 | 84.65 | 0.89% | 109,854 |
| Feb 5, 2025 | 83.31 | 83.93 | 83.01 | 83.90 | 83.90 | 1.00% | 86,098 |
| Feb 4, 2025 | 83.29 | 83.36 | 82.85 | 83.07 | 83.07 | -0.07% | 112,447 |
| Feb 3, 2025 | 82.15 | 83.30 | 81.84 | 83.13 | 83.13 | -0.68% | 85,477 |
| Jan 31, 2025 | 84.31 | 84.37 | 83.58 | 83.70 | 83.70 | -0.48% | 87,690 |
| Jan 30, 2025 | 84.03 | 84.62 | 83.62 | 84.10 | 84.10 | 0.92% | 116,945 |
| Jan 29, 2025 | 83.27 | 84.00 | 83.08 | 83.33 | 83.33 | -0.02% | 46,151 |
| Jan 28, 2025 | 83.17 | 83.54 | 82.80 | 83.35 | 83.35 | 0.04% | 52,380 |
| Jan 27, 2025 | 82.54 | 83.32 | 82.24 | 83.32 | 83.32 | 0.58% | 82,740 |
| Jan 24, 2025 | 82.34 | 83.02 | 82.33 | 82.84 | 82.84 | 0.27% | 52,422 |
| Jan 23, 2025 | 82.14 | 82.76 | 82.14 | 82.62 | 82.62 | 0.73% | 73,573 |
| Jan 22, 2025 | 82.18 | 82.18 | 81.59 | 82.02 | 82.02 | -0.35% | 86,982 |
| Jan 21, 2025 | 81.80 | 82.34 | 81.80 | 82.31 | 82.31 | 1.08% | 67,546 |
| Jan 17, 2025 | 80.66 | 81.51 | 80.48 | 81.43 | 81.43 | 1.14% | 85,436 |
| Jan 16, 2025 | 80.05 | 80.54 | 80.05 | 80.51 | 80.51 | 0.47% | 109,239 |
| Jan 15, 2025 | 79.61 | 80.27 | 79.31 | 80.13 | 80.13 | 3.07% | 84,970 |
| Jan 14, 2025 | 77.07 | 77.77 | 76.95 | 77.74 | 77.74 | 1.36% | 66,666 |
| Jan 13, 2025 | 75.84 | 76.75 | 75.70 | 76.70 | 76.70 | 0.64% | 65,671 |
| Jan 10, 2025 | 77.54 | 77.54 | 76.00 | 76.21 | 76.21 | -2.49% | 96,208 |
| Jan 8, 2025 | 78.00 | 78.18 | 77.45 | 78.16 | 78.16 | 0.19% | 67,467 |
| Jan 7, 2025 | 78.74 | 78.74 | 77.62 | 78.01 | 78.01 | -0.38% | 128,989 |
| Jan 6, 2025 | 78.78 | 79.15 | 78.24 | 78.31 | 78.31 | -0.14% | 113,641 |
| Jan 3, 2025 | 78.11 | 78.44 | 77.50 | 78.42 | 78.42 | 1.02% | 98,396 |
| Jan 2, 2025 | 78.24 | 78.51 | 77.23 | 77.63 | 77.63 | -0.23% | 80,569 |
| Dec 31, 2024 | 77.97 | 78.20 | 77.56 | 77.81 | 77.81 | 0.09% | 49,407 |
| Dec 30, 2024 | 77.71 | 78.13 | 77.11 | 77.74 | 77.74 | -1.01% | 80,953 |
| Dec 27, 2024 | 78.75 | 79.17 | 78.10 | 78.53 | 78.53 | -0.81% | 52,926 |
| Dec 26, 2024 | 78.65 | 79.21 | 78.64 | 79.17 | 79.17 | 0.23% | 32,148 |
| Dec 24, 2024 | 78.12 | 78.99 | 78.12 | 78.99 | 78.99 | 1.33% | 34,886 |