iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
81.88
-1.24 (-1.49%)
Feb 21, 2025, 4:00 PM EST - Market closed
IYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2024 | 77.46 | 78.01 | 77.08 | 77.95 | 77.95 | 0.22% | 64,932 |
| Dec 20, 2024 | 76.43 | 78.37 | 76.43 | 77.78 | 77.78 | 1.47% | 46,362 |
| Dec 19, 2024 | 77.21 | 77.92 | 76.61 | 76.65 | 76.65 | 0.38% | 96,698 |
| Dec 18, 2024 | 79.20 | 79.38 | 76.33 | 76.36 | 76.36 | -3.40% | 76,063 |
| Dec 17, 2024 | 79.51 | 79.51 | 78.79 | 79.05 | 79.05 | -1.17% | 54,570 |
| Dec 16, 2024 | 80.05 | 80.12 | 79.75 | 79.98 | 79.72 | 0.20% | 55,785 |
| Dec 13, 2024 | 80.38 | 80.38 | 79.77 | 79.82 | 79.56 | -0.49% | 53,932 |
| Dec 12, 2024 | 80.82 | 80.82 | 80.21 | 80.21 | 79.95 | -0.50% | 43,830 |
| Dec 11, 2024 | 80.73 | 80.73 | 80.25 | 80.61 | 80.35 | 0.42% | 113,843 |
| Dec 10, 2024 | 80.23 | 80.76 | 79.86 | 80.27 | 80.01 | 0.14% | 38,007 |
| Dec 9, 2024 | 81.38 | 81.39 | 80.15 | 80.16 | 79.90 | -1.39% | 47,043 |
| Dec 6, 2024 | 81.07 | 81.38 | 80.92 | 81.29 | 81.03 | 0.28% | 76,764 |
| Dec 5, 2024 | 81.04 | 81.54 | 81.00 | 81.06 | 80.80 | 0.41% | 57,300 |
| Dec 4, 2024 | 80.96 | 80.98 | 80.41 | 80.73 | 80.47 | -0.35% | 98,489 |
| Dec 3, 2024 | 81.89 | 81.89 | 81.00 | 81.02 | 80.75 | -0.66% | 55,477 |
| Dec 2, 2024 | 82.42 | 82.60 | 81.42 | 81.56 | 81.29 | -0.95% | 73,108 |
| Nov 29, 2024 | 82.64 | 82.72 | 82.26 | 82.34 | 82.08 | 0.10% | 26,655 |
| Nov 27, 2024 | 82.29 | 82.77 | 82.15 | 82.26 | 82.00 | 0.25% | 35,867 |
| Nov 26, 2024 | 82.08 | 82.21 | 81.56 | 82.06 | 81.79 | -0.04% | 56,295 |
| Nov 25, 2024 | 82.07 | 82.30 | 81.88 | 82.09 | 81.83 | 0.78% | 57,118 |
| Nov 22, 2024 | 80.53 | 81.46 | 80.50 | 81.46 | 81.19 | 1.22% | 31,554 |
| Nov 21, 2024 | 79.92 | 80.84 | 79.84 | 80.47 | 80.21 | 1.25% | 42,393 |
| Nov 20, 2024 | 80.13 | 80.13 | 79.10 | 79.48 | 79.22 | -0.47% | 50,408 |
| Nov 19, 2024 | 79.54 | 80.10 | 79.41 | 79.85 | 79.59 | -0.42% | 84,808 |
| Nov 18, 2024 | 80.13 | 80.36 | 79.74 | 80.19 | 79.93 | 0.26% | 58,996 |
| Nov 15, 2024 | 79.51 | 80.02 | 79.51 | 79.99 | 79.73 | 0.61% | 69,127 |
| Nov 14, 2024 | 79.95 | 80.05 | 79.43 | 79.50 | 79.25 | -0.16% | 41,437 |
| Nov 13, 2024 | 80.04 | 80.38 | 79.55 | 79.63 | 79.37 | -0.15% | 45,880 |
| Nov 12, 2024 | 80.05 | 80.19 | 79.47 | 79.75 | 79.49 | -0.48% | 80,552 |
| Nov 11, 2024 | 79.60 | 80.50 | 79.60 | 80.14 | 79.88 | 1.89% | 57,909 |
| Nov 8, 2024 | 78.47 | 79.06 | 78.10 | 78.65 | 78.40 | 0.76% | 74,670 |
| Nov 7, 2024 | 79.26 | 79.26 | 77.90 | 78.06 | 77.81 | -1.87% | 105,459 |
| Nov 6, 2024 | 78.11 | 79.58 | 77.56 | 79.55 | 79.29 | 7.43% | 122,049 |
| Nov 5, 2024 | 73.24 | 74.06 | 73.24 | 74.05 | 73.81 | 1.22% | 64,770 |
| Nov 4, 2024 | 73.73 | 73.75 | 72.85 | 73.16 | 72.92 | -0.88% | 51,023 |
| Nov 1, 2024 | 73.89 | 74.43 | 73.77 | 73.81 | 73.57 | - | 49,170 |
| Oct 31, 2024 | 74.60 | 74.82 | 73.81 | 73.81 | 73.57 | -1.24% | 30,995 |
| Oct 30, 2024 | 74.48 | 75.25 | 74.40 | 74.74 | 74.50 | 0.54% | 27,984 |
| Oct 29, 2024 | 74.51 | 74.71 | 74.29 | 74.34 | 74.10 | -0.45% | 61,259 |
| Oct 28, 2024 | 73.91 | 74.75 | 73.91 | 74.68 | 74.44 | 1.34% | 35,105 |
| Oct 25, 2024 | 74.67 | 74.67 | 73.52 | 73.69 | 73.45 | -0.97% | 24,593 |
| Oct 24, 2024 | 74.28 | 74.44 | 73.92 | 74.41 | 74.17 | 0.18% | 87,237 |
| Oct 23, 2024 | 74.27 | 74.54 | 73.91 | 74.28 | 74.04 | -0.28% | 67,081 |
| Oct 22, 2024 | 74.23 | 74.56 | 73.98 | 74.49 | 74.25 | -0.05% | 52,064 |
| Oct 21, 2024 | 75.17 | 75.17 | 74.44 | 74.53 | 74.29 | -0.93% | 42,819 |
| Oct 18, 2024 | 75.12 | 75.40 | 74.75 | 75.23 | 74.99 | -0.01% | 23,126 |
| Oct 17, 2024 | 75.19 | 75.48 | 75.10 | 75.24 | 75.00 | 0.43% | 34,076 |
| Oct 16, 2024 | 74.33 | 74.99 | 74.33 | 74.92 | 74.68 | 1.28% | 27,150 |
| Oct 15, 2024 | 74.24 | 74.58 | 73.93 | 73.97 | 73.73 | 0.37% | 26,723 |
| Oct 14, 2024 | 73.42 | 73.78 | 73.16 | 73.70 | 73.46 | 0.73% | 22,779 |
| Oct 11, 2024 | 72.00 | 73.28 | 72.00 | 73.16 | 72.92 | 2.18% | 27,743 |
| Oct 10, 2024 | 71.60 | 71.74 | 71.34 | 71.60 | 71.37 | -0.20% | 28,649 |
| Oct 9, 2024 | 71.10 | 71.89 | 71.10 | 71.74 | 71.51 | 0.80% | 17,191 |
| Oct 8, 2024 | 71.18 | 71.25 | 70.91 | 71.17 | 70.94 | 0.34% | 23,736 |
| Oct 7, 2024 | 71.46 | 71.54 | 70.72 | 70.93 | 70.70 | -0.78% | 23,365 |
| Oct 4, 2024 | 71.04 | 71.52 | 70.69 | 71.49 | 71.26 | 1.78% | 45,186 |
| Oct 3, 2024 | 70.16 | 70.33 | 69.83 | 70.24 | 70.01 | -0.35% | 49,662 |
| Oct 2, 2024 | 70.29 | 70.65 | 70.08 | 70.49 | 70.26 | 0.07% | 46,825 |
| Oct 1, 2024 | 70.86 | 70.86 | 70.00 | 70.44 | 70.21 | -0.82% | 51,015 |
| Sep 30, 2024 | 70.60 | 71.02 | 70.28 | 71.02 | 70.79 | 0.40% | 28,553 |
| Sep 27, 2024 | 70.72 | 71.18 | 70.67 | 70.74 | 70.51 | 0.38% | 28,714 |