iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
92.25
-0.70 (-0.75%)
Dec 31, 2025, 4:00 PM EST - Market closed
IYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 93.07 | 93.07 | 92.25 | 92.25 | 92.25 | -0.75% | 42,320 |
| Dec 30, 2025 | 93.30 | 93.30 | 92.93 | 92.95 | 92.95 | -0.32% | 48,410 |
| Dec 29, 2025 | 93.79 | 93.79 | 93.19 | 93.25 | 93.25 | -0.63% | 134,772 |
| Dec 26, 2025 | 94.04 | 94.09 | 93.59 | 93.84 | 93.84 | -0.24% | 85,381 |
| Dec 24, 2025 | 93.65 | 94.31 | 93.52 | 94.07 | 94.07 | 0.56% | 50,052 |
| Dec 23, 2025 | 93.30 | 93.77 | 93.30 | 93.55 | 93.55 | 0.20% | 67,875 |
| Dec 22, 2025 | 92.33 | 93.50 | 92.33 | 93.36 | 93.36 | 1.34% | 95,116 |
| Dec 19, 2025 | 91.72 | 92.43 | 91.72 | 92.13 | 92.13 | 0.64% | 69,790 |
| Dec 18, 2025 | 92.02 | 92.42 | 91.30 | 91.54 | 91.54 | -0.08% | 171,305 |
| Dec 17, 2025 | 92.00 | 92.46 | 91.54 | 91.61 | 91.61 | -0.03% | 130,864 |
| Dec 16, 2025 | 92.29 | 92.29 | 91.36 | 91.64 | 91.64 | -0.90% | 74,379 |
| Dec 15, 2025 | 92.88 | 93.06 | 92.22 | 92.47 | 92.21 | - | 105,488 |
| Dec 12, 2025 | 93.06 | 93.06 | 92.14 | 92.47 | 92.21 | -0.11% | 69,958 |
| Dec 11, 2025 | 91.12 | 92.76 | 91.12 | 92.58 | 92.31 | 1.66% | 94,460 |
| Dec 10, 2025 | 89.76 | 91.40 | 89.75 | 91.07 | 90.81 | 1.39% | 96,458 |
| Dec 9, 2025 | 90.25 | 91.03 | 89.81 | 89.82 | 89.57 | -0.42% | 74,590 |
| Dec 8, 2025 | 90.58 | 90.60 | 89.84 | 90.20 | 89.94 | -0.35% | 163,721 |
| Dec 5, 2025 | 90.26 | 90.96 | 90.26 | 90.52 | 90.26 | 0.14% | 1,161,585 |
| Dec 4, 2025 | 90.16 | 90.69 | 90.12 | 90.39 | 90.13 | 0.28% | 37,594 |
| Dec 3, 2025 | 88.84 | 90.22 | 88.84 | 90.14 | 89.88 | 1.54% | 36,853 |
| Dec 2, 2025 | 88.93 | 89.25 | 88.48 | 88.77 | 88.52 | -0.02% | 64,075 |
| Dec 1, 2025 | 89.03 | 89.45 | 88.74 | 88.79 | 88.54 | -0.78% | 45,201 |
| Nov 28, 2025 | 89.07 | 89.85 | 89.07 | 89.49 | 89.24 | 0.75% | 23,039 |
| Nov 26, 2025 | 88.28 | 89.19 | 88.28 | 88.82 | 88.57 | 0.83% | 55,858 |
| Nov 25, 2025 | 87.11 | 88.28 | 87.11 | 88.09 | 87.84 | 1.33% | 79,799 |
| Nov 24, 2025 | 86.44 | 87.02 | 85.89 | 86.93 | 86.68 | 0.70% | 492,824 |
| Nov 21, 2025 | 85.99 | 86.72 | 85.37 | 86.33 | 86.09 | 1.17% | 64,403 |
| Nov 20, 2025 | 87.09 | 87.77 | 85.32 | 85.33 | 85.09 | -1.17% | 136,839 |
| Nov 19, 2025 | 85.82 | 86.45 | 85.69 | 86.34 | 86.10 | 0.66% | 61,519 |
| Nov 18, 2025 | 85.51 | 86.41 | 85.38 | 85.78 | 85.53 | -0.12% | 36,748 |
| Nov 17, 2025 | 87.85 | 87.85 | 85.57 | 85.88 | 85.64 | -2.16% | 58,411 |
| Nov 14, 2025 | 88.30 | 88.40 | 87.49 | 87.78 | 87.53 | -1.00% | 43,829 |
| Nov 13, 2025 | 89.95 | 90.17 | 88.58 | 88.67 | 88.42 | -1.66% | 37,356 |
| Nov 12, 2025 | 89.43 | 90.63 | 89.43 | 90.17 | 89.91 | 0.91% | 51,511 |
| Nov 11, 2025 | 89.08 | 89.53 | 88.88 | 89.36 | 89.11 | 0.40% | 42,723 |
| Nov 10, 2025 | 88.90 | 89.30 | 88.58 | 89.00 | 88.75 | 0.38% | 39,530 |
| Nov 7, 2025 | 87.84 | 88.67 | 87.36 | 88.66 | 88.41 | 0.61% | 47,622 |
| Nov 6, 2025 | 88.19 | 88.52 | 87.61 | 88.12 | 87.87 | -0.34% | 45,542 |
| Nov 5, 2025 | 88.16 | 88.76 | 87.73 | 88.42 | 88.17 | 0.42% | 43,786 |
| Nov 4, 2025 | 87.42 | 88.43 | 87.23 | 88.05 | 87.80 | 0.18% | 58,140 |
| Nov 3, 2025 | 88.13 | 88.13 | 87.06 | 87.89 | 87.64 | -0.27% | 74,814 |
| Oct 31, 2025 | 87.51 | 88.31 | 87.51 | 88.13 | 87.88 | 0.34% | 51,262 |
| Oct 30, 2025 | 87.42 | 88.79 | 87.42 | 87.83 | 87.58 | 0.24% | 36,655 |
| Oct 29, 2025 | 88.21 | 88.38 | 87.20 | 87.62 | 87.37 | -1.24% | 46,429 |
| Oct 28, 2025 | 89.11 | 89.22 | 88.63 | 88.72 | 88.47 | -0.44% | 69,801 |
| Oct 27, 2025 | 89.23 | 89.25 | 88.96 | 89.11 | 88.86 | 0.44% | 46,233 |
| Oct 24, 2025 | 88.12 | 88.99 | 88.12 | 88.72 | 88.47 | 1.35% | 68,405 |
| Oct 23, 2025 | 87.57 | 87.76 | 87.18 | 87.54 | 87.29 | 0.26% | 29,941 |
| Oct 22, 2025 | 88.03 | 88.03 | 86.85 | 87.31 | 87.06 | -0.69% | 54,543 |
| Oct 21, 2025 | 87.98 | 88.58 | 87.92 | 87.92 | 87.67 | -0.25% | 40,275 |