iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
79.48
-0.38 (-0.47%)
Nov 20, 2024, 3:59 PM EST - Market closed
IYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 80.13 | 80.13 | 79.10 | 79.48 | 79.48 | -0.47% | 50,408 |
| Nov 19, 2024 | 79.54 | 80.10 | 79.41 | 79.85 | 79.85 | -0.42% | 84,808 |
| Nov 18, 2024 | 80.13 | 80.36 | 79.74 | 80.19 | 80.19 | 0.26% | 58,996 |
| Nov 15, 2024 | 79.51 | 80.02 | 79.51 | 79.99 | 79.99 | 0.61% | 69,127 |
| Nov 14, 2024 | 79.95 | 80.05 | 79.43 | 79.50 | 79.50 | -0.16% | 41,437 |
| Nov 13, 2024 | 80.04 | 80.38 | 79.55 | 79.63 | 79.63 | -0.15% | 45,880 |
| Nov 12, 2024 | 80.05 | 80.19 | 79.47 | 79.75 | 79.75 | -0.48% | 80,552 |
| Nov 11, 2024 | 79.60 | 80.50 | 79.60 | 80.14 | 80.14 | 1.89% | 57,909 |
| Nov 8, 2024 | 78.47 | 79.06 | 78.10 | 78.65 | 78.65 | 0.76% | 74,670 |
| Nov 7, 2024 | 79.26 | 79.26 | 77.90 | 78.06 | 78.06 | -1.87% | 105,459 |
| Nov 6, 2024 | 78.11 | 79.58 | 77.56 | 79.55 | 79.55 | 7.43% | 122,049 |
| Nov 5, 2024 | 73.24 | 74.06 | 73.24 | 74.05 | 74.05 | 1.22% | 64,770 |
| Nov 4, 2024 | 73.73 | 73.75 | 72.85 | 73.16 | 73.16 | -0.88% | 51,023 |
| Nov 1, 2024 | 73.89 | 74.43 | 73.77 | 73.81 | 73.81 | - | 49,170 |
| Oct 31, 2024 | 74.60 | 74.82 | 73.81 | 73.81 | 73.81 | -1.24% | 30,995 |
| Oct 30, 2024 | 74.48 | 75.25 | 74.40 | 74.74 | 74.74 | 0.54% | 27,984 |
| Oct 29, 2024 | 74.51 | 74.71 | 74.29 | 74.34 | 74.34 | -0.45% | 61,259 |
| Oct 28, 2024 | 73.91 | 74.75 | 73.91 | 74.68 | 74.68 | 1.34% | 35,105 |
| Oct 25, 2024 | 74.67 | 74.67 | 73.52 | 73.69 | 73.69 | -0.97% | 24,593 |
| Oct 24, 2024 | 74.28 | 74.44 | 73.92 | 74.41 | 74.41 | 0.18% | 87,237 |
| Oct 23, 2024 | 74.27 | 74.54 | 73.91 | 74.28 | 74.28 | -0.28% | 67,081 |
| Oct 22, 2024 | 74.23 | 74.56 | 73.98 | 74.49 | 74.49 | -0.05% | 52,064 |
| Oct 21, 2024 | 75.17 | 75.17 | 74.44 | 74.53 | 74.53 | -0.93% | 42,819 |
| Oct 18, 2024 | 75.12 | 75.40 | 74.75 | 75.23 | 75.23 | -0.01% | 23,126 |
| Oct 17, 2024 | 75.19 | 75.48 | 75.10 | 75.24 | 75.24 | 0.43% | 34,076 |
| Oct 16, 2024 | 74.33 | 74.99 | 74.33 | 74.92 | 74.92 | 1.28% | 27,150 |
| Oct 15, 2024 | 74.24 | 74.58 | 73.93 | 73.97 | 73.97 | 0.37% | 26,723 |
| Oct 14, 2024 | 73.42 | 73.78 | 73.16 | 73.70 | 73.70 | 0.73% | 22,779 |
| Oct 11, 2024 | 72.00 | 73.28 | 72.00 | 73.16 | 73.16 | 2.18% | 27,743 |
| Oct 10, 2024 | 71.60 | 71.74 | 71.34 | 71.60 | 71.60 | -0.20% | 28,649 |
| Oct 9, 2024 | 71.10 | 71.89 | 71.10 | 71.74 | 71.74 | 0.80% | 17,191 |
| Oct 8, 2024 | 71.18 | 71.25 | 70.91 | 71.17 | 71.17 | 0.34% | 23,736 |
| Oct 7, 2024 | 71.46 | 71.54 | 70.72 | 70.93 | 70.93 | -0.78% | 23,365 |
| Oct 4, 2024 | 71.04 | 71.52 | 70.69 | 71.49 | 71.49 | 1.78% | 45,186 |
| Oct 3, 2024 | 70.16 | 70.33 | 69.83 | 70.24 | 70.24 | -0.35% | 49,662 |
| Oct 2, 2024 | 70.29 | 70.65 | 70.08 | 70.49 | 70.49 | 0.07% | 46,825 |
| Oct 1, 2024 | 70.86 | 70.86 | 70.00 | 70.44 | 70.44 | -0.82% | 51,015 |
| Sep 30, 2024 | 70.60 | 71.02 | 70.28 | 71.02 | 71.02 | 0.40% | 28,553 |
| Sep 27, 2024 | 70.72 | 71.18 | 70.67 | 70.74 | 70.74 | 0.38% | 28,714 |
| Sep 26, 2024 | 70.28 | 70.57 | 70.08 | 70.47 | 70.47 | 0.67% | 25,379 |
| Sep 25, 2024 | 70.48 | 70.48 | 69.85 | 70.00 | 70.00 | -0.99% | 23,645 |
| Sep 24, 2024 | 71.08 | 71.08 | 70.53 | 70.70 | 70.46 | -0.95% | 31,581 |
| Sep 23, 2024 | 71.52 | 71.71 | 71.29 | 71.38 | 71.14 | -0.03% | 66,434 |
| Sep 20, 2024 | 71.40 | 71.47 | 71.06 | 71.40 | 71.16 | -0.38% | 106,232 |
| Sep 19, 2024 | 71.60 | 71.80 | 71.09 | 71.67 | 71.43 | 1.50% | 32,852 |
| Sep 18, 2024 | 70.89 | 71.14 | 70.45 | 70.61 | 70.37 | -0.25% | 34,916 |
| Sep 17, 2024 | 70.47 | 71.12 | 70.47 | 70.79 | 70.55 | 0.65% | 40,921 |
| Sep 16, 2024 | 69.59 | 70.34 | 69.59 | 70.33 | 70.09 | 1.33% | 51,233 |
| Sep 13, 2024 | 69.34 | 69.64 | 69.24 | 69.41 | 69.17 | 0.49% | 27,909 |
| Sep 12, 2024 | 69.15 | 69.22 | 68.61 | 69.07 | 68.83 | 0.06% | 24,043 |
| Sep 11, 2024 | 68.87 | 69.10 | 67.50 | 69.03 | 68.79 | -0.22% | 43,637 |
| Sep 10, 2024 | 70.23 | 70.23 | 68.27 | 69.18 | 68.94 | -1.11% | 35,123 |
| Sep 9, 2024 | 69.65 | 70.44 | 69.65 | 69.96 | 69.72 | 1.39% | 30,942 |
| Sep 6, 2024 | 70.11 | 70.46 | 68.86 | 69.00 | 68.76 | -1.70% | 19,917 |
| Sep 5, 2024 | 71.15 | 71.32 | 69.91 | 70.19 | 69.95 | -1.07% | 49,816 |
| Sep 4, 2024 | 70.98 | 71.52 | 70.60 | 70.95 | 70.71 | -0.13% | 36,947 |
| Sep 3, 2024 | 71.42 | 71.69 | 70.70 | 71.04 | 70.80 | -1.00% | 86,593 |
| Aug 30, 2024 | 71.26 | 71.83 | 70.98 | 71.76 | 71.52 | 1.06% | 28,166 |
| Aug 29, 2024 | 70.79 | 71.29 | 70.43 | 71.01 | 70.77 | 0.75% | 48,293 |
| Aug 28, 2024 | 70.15 | 70.87 | 70.05 | 70.48 | 70.24 | 0.20% | 53,099 |
| Aug 27, 2024 | 70.05 | 70.44 | 70.04 | 70.34 | 70.10 | 0.40% | 27,528 |
| Aug 26, 2024 | 70.13 | 70.35 | 69.94 | 70.06 | 69.82 | 0.20% | 36,072 |
| Aug 23, 2024 | 69.33 | 70.12 | 69.33 | 69.92 | 69.68 | 1.23% | 20,066 |
| Aug 22, 2024 | 68.76 | 69.09 | 68.76 | 69.07 | 68.83 | 0.44% | 26,719 |
| Aug 21, 2024 | 69.04 | 69.04 | 68.41 | 68.77 | 68.54 | -0.22% | 35,716 |
| Aug 20, 2024 | 69.24 | 69.24 | 68.78 | 68.92 | 68.69 | -0.45% | 23,547 |
| Aug 19, 2024 | 68.89 | 69.23 | 68.89 | 69.23 | 68.99 | 0.64% | 22,178 |
| Aug 16, 2024 | 68.18 | 68.85 | 68.18 | 68.79 | 68.56 | 0.65% | 26,329 |
| Aug 15, 2024 | 68.33 | 68.51 | 68.20 | 68.35 | 68.12 | 1.14% | 28,099 |
| Aug 14, 2024 | 67.01 | 67.69 | 67.00 | 67.58 | 67.35 | 0.97% | 26,963 |
| Aug 13, 2024 | 66.66 | 66.93 | 66.35 | 66.93 | 66.70 | 1.12% | 34,588 |
| Aug 12, 2024 | 66.79 | 66.91 | 66.15 | 66.19 | 65.96 | -0.66% | 25,792 |
| Aug 9, 2024 | 66.32 | 66.80 | 66.30 | 66.63 | 66.40 | 0.50% | 19,652 |
| Aug 8, 2024 | 65.74 | 66.40 | 65.73 | 66.30 | 66.07 | 1.73% | 29,369 |
| Aug 7, 2024 | 66.08 | 66.60 | 65.17 | 65.17 | 64.95 | -0.02% | 28,078 |
| Aug 6, 2024 | 64.36 | 65.94 | 64.32 | 65.18 | 64.96 | 1.53% | 45,967 |
| Aug 5, 2024 | 64.06 | 64.79 | 63.60 | 64.20 | 63.98 | -2.99% | 72,441 |
| Aug 2, 2024 | 67.24 | 67.28 | 65.79 | 66.18 | 65.95 | -2.94% | 54,937 |
| Aug 1, 2024 | 69.63 | 69.65 | 67.80 | 68.19 | 67.95 | -1.84% | 42,812 |
| Jul 31, 2024 | 69.86 | 70.11 | 69.46 | 69.46 | 69.22 | -0.19% | 35,330 |
| Jul 30, 2024 | 69.35 | 69.82 | 69.27 | 69.59 | 69.35 | 0.94% | 26,487 |
| Jul 29, 2024 | 69.28 | 69.30 | 68.72 | 68.94 | 68.71 | -0.32% | 35,626 |
| Jul 26, 2024 | 68.68 | 69.34 | 68.66 | 69.16 | 68.92 | 1.27% | 32,741 |
| Jul 25, 2024 | 67.92 | 69.06 | 67.92 | 68.29 | 68.06 | 0.63% | 50,467 |
| Jul 24, 2024 | 68.50 | 68.75 | 67.83 | 67.86 | 67.63 | -1.45% | 34,231 |
| Jul 23, 2024 | 68.81 | 69.21 | 68.81 | 68.86 | 68.63 | 0.12% | 38,294 |
| Jul 22, 2024 | 68.49 | 68.83 | 68.17 | 68.78 | 68.55 | 0.69% | 38,021 |
| Jul 19, 2024 | 68.63 | 68.75 | 68.24 | 68.31 | 68.08 | -0.57% | 41,062 |
| Jul 18, 2024 | 69.59 | 70.10 | 68.59 | 68.70 | 68.47 | -1.56% | 44,543 |
| Jul 17, 2024 | 69.13 | 69.82 | 69.13 | 69.79 | 69.55 | 0.50% | 51,322 |
| Jul 16, 2024 | 68.47 | 69.44 | 68.47 | 69.44 | 69.20 | 1.58% | 52,940 |
| Jul 15, 2024 | 67.50 | 68.45 | 67.50 | 68.36 | 68.13 | 1.70% | 40,065 |
| Jul 12, 2024 | 67.07 | 67.52 | 66.81 | 67.22 | 66.99 | 0.19% | 49,698 |
| Jul 11, 2024 | 66.65 | 67.21 | 66.48 | 67.09 | 66.86 | 0.81% | 169,605 |
| Jul 10, 2024 | 65.95 | 66.55 | 65.95 | 66.55 | 66.32 | 0.50% | 65,371 |
| Jul 9, 2024 | 65.69 | 66.64 | 65.67 | 66.22 | 65.99 | 0.88% | 35,819 |
| Jul 8, 2024 | 66.04 | 66.36 | 65.54 | 65.64 | 65.42 | -0.29% | 52,779 |
| Jul 5, 2024 | 65.98 | 65.98 | 65.59 | 65.83 | 65.61 | -0.26% | 91,511 |
| Jul 3, 2024 | 66.11 | 66.31 | 65.97 | 66.00 | 65.78 | -0.23% | 32,296 |
| Jul 2, 2024 | 65.22 | 66.15 | 65.22 | 66.15 | 65.92 | 1.14% | 35,653 |