Skip to main content
iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
77.78
+1.13 (1.47%)
Dec 20, 2024, 3:59 PM EST - Market closed

IYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202476.4378.3776.4377.7877.781.47%46,362
Dec 19, 202477.2177.9276.6176.6576.650.38%96,698
Dec 18, 202479.2079.3876.3376.3676.36-3.40%76,063
Dec 17, 202479.5179.5178.7979.0579.05-1.17%54,570
Dec 16, 202480.0580.1279.7579.9879.720.20%55,785
Dec 13, 202480.3880.3879.7779.8279.56-0.49%53,932
Dec 12, 202480.8280.8280.2180.2179.95-0.50%43,830
Dec 11, 202480.7380.7380.2580.6180.350.42%113,843
Dec 10, 202480.2380.7679.8680.2780.010.14%38,007
Dec 9, 202481.3881.3980.1580.1679.90-1.39%47,043
Dec 6, 202481.0781.3880.9281.2981.030.28%76,764
Dec 5, 202481.0481.5481.0081.0680.800.41%57,300
Dec 4, 202480.9680.9880.4180.7380.47-0.35%98,489
Dec 3, 202481.8981.8981.0081.0280.75-0.66%55,477
Dec 2, 202482.4282.6081.4281.5681.29-0.95%73,108
Nov 29, 202482.6482.7282.2682.3482.080.10%26,655
Nov 27, 202482.2982.7782.1582.2682.000.25%35,867
Nov 26, 202482.0882.2181.5682.0681.79-0.04%56,295
Nov 25, 202482.0782.3081.8882.0981.830.78%57,118
Nov 22, 202480.5381.4680.5081.4681.191.22%31,554
Nov 21, 202479.9280.8479.8480.4780.211.25%42,393
Nov 20, 202480.1380.1379.1079.4879.22-0.47%50,408
Nov 19, 202479.5480.1079.4179.8579.59-0.42%84,808
Nov 18, 202480.1380.3679.7480.1979.930.26%58,996
Nov 15, 202479.5180.0279.5179.9979.730.61%69,127
Nov 14, 202479.9580.0579.4379.5079.25-0.16%41,437
Nov 13, 202480.0480.3879.5579.6379.37-0.15%45,880
Nov 12, 202480.0580.1979.4779.7579.49-0.48%80,552
Nov 11, 202479.6080.5079.6080.1479.881.89%57,909
Nov 8, 202478.4779.0678.1078.6578.400.76%74,670
Nov 7, 202479.2679.2677.9078.0677.81-1.87%105,459
Nov 6, 202478.1179.5877.5679.5579.297.43%122,049
Nov 5, 202473.2474.0673.2474.0573.811.22%64,770
Nov 4, 202473.7373.7572.8573.1672.92-0.88%51,023
Nov 1, 202473.8974.4373.7773.8173.57-49,170
Oct 31, 202474.6074.8273.8173.8173.57-1.24%30,995
Oct 30, 202474.4875.2574.4074.7474.500.54%27,984
Oct 29, 202474.5174.7174.2974.3474.10-0.45%61,259
Oct 28, 202473.9174.7573.9174.6874.441.34%35,105
Oct 25, 202474.6774.6773.5273.6973.45-0.97%24,593
Oct 24, 202474.2874.4473.9274.4174.170.18%87,237
Oct 23, 202474.2774.5473.9174.2874.04-0.28%67,081
Oct 22, 202474.2374.5673.9874.4974.25-0.05%52,064
Oct 21, 202475.1775.1774.4474.5374.29-0.93%42,819
Oct 18, 202475.1275.4074.7575.2374.99-0.01%23,126
Oct 17, 202475.1975.4875.1075.2475.000.43%34,076
Oct 16, 202474.3374.9974.3374.9274.681.28%27,150
Oct 15, 202474.2474.5873.9373.9773.730.37%26,723
Oct 14, 202473.4273.7873.1673.7073.460.73%22,779
Oct 11, 202472.0073.2872.0073.1672.922.18%27,743
Oct 10, 202471.6071.7471.3471.6071.37-0.20%28,649
Oct 9, 202471.1071.8971.1071.7471.510.80%17,191
Oct 8, 202471.1871.2570.9171.1770.940.34%23,736
Oct 7, 202471.4671.5470.7270.9370.70-0.78%23,365
Oct 4, 202471.0471.5270.6971.4971.261.78%45,186
Oct 3, 202470.1670.3369.8370.2470.01-0.35%49,662
Oct 2, 202470.2970.6570.0870.4970.260.07%46,825
Oct 1, 202470.8670.8670.0070.4470.21-0.82%51,015
Sep 30, 202470.6071.0270.2871.0270.790.40%28,553
Sep 27, 202470.7271.1870.6770.7470.510.38%28,714
Sep 26, 202470.2870.5770.0870.4770.240.67%25,379
Sep 25, 202470.4870.4869.8570.0069.78-0.99%23,645
Sep 24, 202471.0871.0870.5370.7070.23-0.95%31,581
Sep 23, 202471.5271.7171.2971.3870.91-0.03%66,434
Sep 20, 202471.4071.4771.0671.4070.93-0.38%106,232
Sep 19, 202471.6071.8071.0971.6771.201.50%32,852
Sep 18, 202470.8971.1470.4570.6170.14-0.25%34,916
Sep 17, 202470.4771.1270.4770.7970.320.65%40,921
Sep 16, 202469.5970.3469.5970.3369.871.33%51,233
Sep 13, 202469.3469.6469.2469.4168.950.49%27,909
Sep 12, 202469.1569.2268.6169.0768.610.06%24,043
Sep 11, 202468.8769.1067.5069.0368.57-0.22%43,637
Sep 10, 202470.2370.2368.2769.1868.72-1.11%35,123
Sep 9, 202469.6570.4469.6569.9669.501.39%30,942
Sep 6, 202470.1170.4668.8669.0068.54-1.70%19,917
Sep 5, 202471.1571.3269.9170.1969.73-1.07%49,816
Sep 4, 202470.9871.5270.6070.9570.48-0.13%36,947
Sep 3, 202471.4271.6970.7071.0470.57-1.00%86,593
Aug 30, 202471.2671.8370.9871.7671.291.06%28,166
Aug 29, 202470.7971.2970.4371.0170.540.75%48,293
Aug 28, 202470.1570.8770.0570.4870.010.20%53,099
Aug 27, 202470.0570.4470.0470.3469.870.40%27,528
Aug 26, 202470.1370.3569.9470.0669.600.20%36,072
Aug 23, 202469.3370.1269.3369.9269.461.23%20,066
Aug 22, 202468.7669.0968.7669.0768.610.44%26,719
Aug 21, 202469.0469.0468.4168.7768.32-0.22%35,716
Aug 20, 202469.2469.2468.7868.9268.46-0.45%23,547
Aug 19, 202468.8969.2368.8969.2368.770.64%22,178
Aug 16, 202468.1868.8568.1868.7968.340.65%26,329
Aug 15, 202468.3368.5168.2068.3567.901.14%28,099
Aug 14, 202467.0167.6967.0067.5867.130.97%26,963
Aug 13, 202466.6666.9366.3566.9366.491.12%34,588
Aug 12, 202466.7966.9166.1566.1965.75-0.66%25,792
Aug 9, 202466.3266.8066.3066.6366.190.50%19,652
Aug 8, 202465.7466.4065.7366.3065.861.73%29,369
Aug 7, 202466.0866.6065.1765.1764.74-0.02%28,078
Aug 6, 202464.3665.9464.3265.1864.751.53%45,967
Aug 5, 202464.0664.7963.6064.2063.78-2.99%72,441
Aug 2, 202467.2467.2865.7966.1865.74-2.94%54,937
Aug 1, 202469.6369.6567.8068.1967.73-1.84%42,812