Skip to content

Subscriptions are live.

Plans
Logo
Start Free

IYG Historical Prices

iShares U.S. Financial Services ETF · daily open, high, low, close & volume

Trading days
250
Period high
98.66
Period low
79.86
Period change
+8.39%
DateOpenHighLowCloseChangeVolume
Oct 29, 202694.8895.6894.8895.20+1.43%141,706
Oct 28, 202693.4094.1093.4093.86+0.39%64,964
Oct 27, 202694.0694.0693.4493.50-0.10%80,993
Oct 26, 202693.5294.1493.5293.59+0.30%79,991
Oct 23, 202693.6593.8093.2093.31-1.19%112,088
Oct 22, 202693.1894.4493.1894.43+0.76%124,757
Oct 21, 202693.5393.8493.0393.72+0.69%85,313
Oct 20, 202692.1493.5192.1493.08+1.24%207,328
Oct 19, 202692.5492.5791.9391.94-0.84%203,779
Oct 16, 202693.0893.7692.2892.72+0.23%539,698
Oct 15, 202691.7492.6691.2392.51+1.34%79,172
Oct 14, 202691.0591.2990.7691.29-0.71%259,149
Oct 13, 202693.1093.4991.7591.94-0.66%89,442
Oct 12, 202692.1892.7092.1892.55+0.52%182,313
Oct 9, 202691.1092.2291.1092.07+1.10%250,799
Oct 8, 202689.8991.2289.8991.07+0.71%865,727
Oct 7, 202690.0990.4589.7890.43-0.58%136,471
Oct 6, 202690.9991.5190.8290.96+0.22%60,344
Oct 5, 202690.1690.9989.9390.76+0.65%70,345
Oct 2, 202690.2990.5189.7390.17+0.20%81,449
Oct 1, 202689.6990.1288.7889.99+0.08%305,828
Sep 30, 202691.0091.0089.9289.92-1.22%46,574
Sep 29, 202691.4991.6090.5391.03-0.43%62,757
Sep 28, 202692.1692.3491.3291.42-1.24%131,873
Sep 25, 202692.2892.6091.6592.57+0.60%88,932
Sep 24, 202692.0092.3691.4292.02+0.05%111,003
Sep 23, 202692.0692.8891.9591.97-0.53%111,489
Sep 22, 202694.6294.6292.0892.46-2.03%158,324
Sep 21, 202694.5594.5594.0194.38+0.54%44,365
Sep 18, 202693.3593.9793.1393.87+0.20%112,860
Sep 17, 202694.4494.4493.3793.68-0.06%67,812
Sep 16, 202695.3795.3792.8793.74-1.75%109,790
Sep 15, 202695.7095.7094.6295.41-0.59%341,998
Sep 14, 202696.6296.7295.5895.98-0.67%70,809
Sep 11, 202696.9497.1796.2196.63+0.70%52,662
Sep 10, 202696.2196.3395.7095.96-0.50%50,263
Sep 9, 202696.4496.8795.9096.44-0.34%66,168
Sep 8, 202697.4197.5196.7796.77-1.22%48,364
Sep 4, 202697.8398.2597.6497.97-0.64%131,508
Sep 3, 202697.5598.6697.5598.60+1.61%92,901
Sep 2, 202696.6798.1496.6797.04-0.27%88,625
Aug 31, 202697.4997.5197.2597.30-0.52%67,869
Aug 28, 202697.6898.4097.6497.81+0.35%50,164
Aug 27, 202697.3798.0397.1897.47-0.48%62,025
Aug 26, 202697.9998.1897.6497.94-0.13%103,488
Aug 25, 202697.7598.1397.2598.07+0.31%83,748
Aug 24, 202696.9598.0996.9597.77+1.09%80,198
Aug 21, 202696.2897.0096.2896.72+1.08%44,127
Aug 20, 202696.6696.8995.5995.69-1.16%86,691
Aug 19, 202697.7597.9596.7096.81-0.78%73,634
Aug 18, 202697.3197.7397.0397.57+0.29%121,558
Aug 17, 202697.8498.2597.2197.29-0.87%87,978
Aug 14, 202698.2298.3798.0598.14-0.11%64,545
Aug 13, 202698.1998.3997.4998.25+0.52%66,820
Aug 12, 202697.5597.8997.2597.74+0.40%39,118
Aug 11, 202697.3197.8397.2497.35+0.04%44,392
Aug 10, 202696.7397.6296.7397.31+0.49%71,842
Aug 7, 202696.8697.0396.5596.84-0.21%51,230
Aug 6, 202698.1198.1196.8197.04-0.55%83,371
Aug 5, 202697.9698.1597.3497.58+0.23%59,017
Aug 4, 202696.4197.7196.4197.36+0.96%77,432
Aug 3, 202696.2396.5495.7296.43+0.95%55,002
Jul 31, 202695.4595.7995.0295.52+0.06%53,273
Jul 30, 202694.8295.6194.2095.46+1.08%39,293
Jul 29, 202695.8296.0294.3794.44-1.92%61,615
Jul 28, 202695.7996.2995.2896.29+0.98%63,648
Jul 27, 202695.2095.8694.8195.36+0.95%95,335
Jul 24, 202693.8294.5593.5894.47+0.68%188,359
Jul 23, 202693.6393.8593.3193.83-0.57%49,813
Jul 22, 202694.4294.6594.1594.37+0.10%51,998
Jul 21, 202694.0994.6893.4894.28+0.27%78,123
Jul 20, 202694.6094.6693.8894.03-0.50%149,857
Jul 17, 202695.1495.5994.3194.50-1.28%93,874
Jul 16, 202695.8995.9595.1695.73+0.15%67,629
Jul 15, 202694.9795.9494.9795.59+1.05%82,180
Jul 14, 202693.5295.5593.5294.60+0.64%75,784
Jul 13, 202693.9894.0993.3694.00+0.41%72,110
Jul 10, 202694.0394.0993.1993.62+0.25%699,185
Jul 9, 202692.4293.5892.3693.39+1.37%288,467
Jul 8, 202693.5493.5492.0992.13-2.10%86,892
Jul 7, 202694.6695.0094.0694.11-0.43%71,930
Jul 6, 202693.5894.5393.5394.52+1.23%167,221
Jul 2, 202693.1293.3792.7793.37+1.15%54,043
Jul 1, 202690.7592.8190.5592.31+2.03%72,231
Jun 30, 202690.4190.8690.0990.47-0.06%43,606
Jun 29, 202690.4591.0290.4590.52+0.29%33,340
Jun 26, 202690.5590.9989.9090.26-0.28%64,499
Jun 25, 202691.1492.4390.3990.51-0.26%48,884
Jun 24, 202691.0791.5090.7290.75-0.52%49,114
Jun 23, 202690.8591.5590.8091.22+0.08%65,898
Jun 22, 202690.9591.6390.9591.15+0.54%54,044
Jun 18, 202692.2792.2790.4890.66-0.89%72,424
Jun 17, 202691.7292.8391.1991.47-0.47%97,673
Jun 16, 202691.0592.0091.0591.90+1.58%44,013
Jun 15, 202690.7891.2190.3890.47+0.22%53,476
Jun 12, 202689.5390.6489.4290.27+1.53%87,606
Jun 11, 202688.3389.1387.7888.91+0.90%100,787
Jun 10, 202688.6489.2488.0888.12-0.77%136,588
Jun 9, 202688.2889.1787.8888.80+1.02%95,694
Jun 8, 202688.1788.6487.8487.90-0.39%41,723
Jun 5, 202688.6088.6587.9388.24-0.16%98,689
Jun 4, 202686.9888.5486.9888.38+2.82%99,131
Jun 3, 202686.3586.3585.3485.96-1.15%109,245
Jun 2, 202686.5687.2686.3086.96+0.00%65,631
Jun 1, 202686.7487.2386.4886.96-0.45%63,252
May 29, 202686.7187.6186.7187.35+0.77%47,671
May 28, 202686.4786.7886.2586.68-0.23%221,376
May 27, 202687.3587.6786.6086.88-0.74%387,477
May 26, 202687.7188.1287.3287.53-0.02%94,490
May 22, 202687.4887.8487.4387.55+0.40%80,590
May 21, 202686.7087.2886.3987.20+0.22%71,351
May 20, 202686.1387.0785.9187.01+1.28%851,086
May 19, 202686.7986.9485.8285.91-1.29%41,857
May 18, 202686.0387.1886.0387.03+0.95%150,091
May 15, 202686.5386.8086.0386.21-0.54%138,804
May 14, 202686.5987.0186.4686.68+0.56%52,854
May 13, 202686.4386.5486.1686.20-1.07%55,791
May 12, 202686.4687.3285.8387.13+0.76%72,908
May 11, 202686.6987.0186.2286.47-0.29%53,142
May 8, 202687.3687.3686.5586.72-0.50%57,778
May 7, 202687.7388.1786.9987.16-0.74%74,454
May 6, 202687.7188.2087.6987.81+0.74%173,010
May 5, 202687.0687.5086.8787.17+0.21%55,771
May 4, 202687.3888.0086.9586.98-0.76%76,265
May 1, 202688.4188.7287.6587.65-0.47%122,290
Apr 30, 202686.8988.2786.7888.06+0.55%55,942
Apr 29, 202687.9088.1787.2687.58+0.10%56,338
Apr 28, 202688.0488.0487.4187.49+0.11%53,367
Apr 27, 202686.4687.5486.4687.39+0.78%110,017
Apr 24, 202686.9986.9986.6286.71-0.56%46,724
Apr 23, 202687.7587.8786.3887.20-0.86%82,987
Apr 22, 202688.5088.8087.8387.96-0.05%264,463
Apr 21, 202688.8089.7387.8788.00-0.79%92,202
Apr 20, 202688.1488.8188.1488.70+0.36%39,653
Apr 17, 202688.2289.2888.2288.38+0.91%41,996
Apr 16, 202687.8988.2287.4587.58-0.41%37,132
Apr 15, 202687.8688.3287.4587.94+0.68%71,826
Apr 14, 202686.8387.5786.8387.35+0.40%98,045
Apr 13, 202685.0387.0785.0187.00+1.55%120,534
Apr 10, 202686.2486.2485.4885.67-0.89%55,235
Apr 9, 202685.7286.7585.4986.44+0.39%72,481
Apr 8, 202686.1286.6585.8186.10+2.71%139,170
Apr 7, 202683.1884.0183.1883.83+0.10%118,938
Apr 6, 202683.0983.8983.0983.75+0.71%134,435
Apr 2, 202681.8083.5681.5283.16+0.29%111,459
Apr 1, 202683.5583.7082.6382.92+0.10%114,267
Mar 31, 202681.8582.9480.9582.84+2.50%687,877
Mar 30, 202680.8181.5080.4980.82+0.87%786,362
Mar 27, 202681.6981.6979.8680.12-2.54%84,641
Mar 26, 202682.3682.8281.8882.21-0.64%67,594
Mar 25, 202683.1383.8082.3382.74+0.23%43,568
Mar 24, 202681.6483.0581.6482.55+0.05%74,280
Mar 23, 202683.1883.5582.4682.51+0.92%78,860
Mar 20, 202681.5682.2081.2681.76+0.11%125,756
Mar 19, 202681.0081.9780.7781.67+0.16%109,700
Mar 18, 202682.1082.7081.4781.54-1.16%138,153
Mar 17, 202682.5583.4182.4082.50+0.35%70,311
Mar 16, 202682.1583.0081.8482.21+0.91%133,050
Mar 13, 202681.8582.4981.4281.47+0.02%293,106
Mar 12, 202681.8982.0181.3981.45-1.86%173,016
Mar 11, 202683.4483.7582.2982.99-0.88%128,369
Mar 10, 202684.0484.7383.1683.73-0.45%149,058
Mar 9, 202683.2484.4281.9584.11-0.19%172,777
Mar 6, 202684.0584.3282.9784.27-1.60%240,456
Mar 5, 202685.7286.4885.0585.64-0.62%116,496
Mar 4, 202685.8586.4185.5486.17+0.72%60,721
Mar 3, 202684.0386.1183.6485.55-0.15%111,027
Mar 2, 202684.5286.2384.3785.68-0.29%88,136
Feb 27, 202686.9586.9585.2585.93-2.63%86,113
Feb 26, 202687.3888.5387.3888.25+1.24%114,175
Feb 25, 202686.1387.3086.0787.17+1.87%57,320
Feb 24, 202684.7385.9484.3785.57+0.46%177,677
Feb 23, 202688.0088.1685.0685.18-3.74%127,061
Feb 20, 202687.7088.5287.2888.49+0.58%94,958
Feb 19, 202688.1788.2287.2887.98-1.01%227,981
Feb 18, 202688.3289.2088.3288.88+0.95%53,036
Feb 17, 202687.5988.4987.5988.04+0.79%71,758
Feb 13, 202687.1487.8686.6287.35+0.02%135,218
Feb 12, 202689.6989.8587.0087.33-2.23%117,239
Feb 11, 202691.2291.2289.2289.32-1.80%62,488
Feb 10, 202691.4592.3790.2190.96-1.03%64,302
Feb 9, 202691.6992.2491.6991.91-0.08%53,031
Feb 6, 202691.0592.1091.0591.98+2.18%72,760
Feb 5, 202691.0991.0989.6190.02-1.42%70,109
Feb 4, 202690.7691.6890.6791.32+0.65%69,505
Feb 3, 202691.1591.7190.0190.73-0.73%115,519
Feb 2, 202690.2591.5290.2591.40+1.24%77,616
Jan 30, 202690.5690.6489.6490.28-0.41%87,875
Jan 29, 202690.2490.7989.6490.65+1.08%177,322
Jan 28, 202689.6290.0289.2889.68-0.13%448,453
Jan 27, 202690.1690.2689.5489.80-0.58%91,756
Jan 26, 202689.7690.6189.7690.33+0.65%86,087
Jan 23, 202690.7590.8189.5889.74-1.71%89,377
Jan 22, 202691.2591.8291.1591.30+0.55%149,691
Jan 21, 202690.5291.3590.4390.80+0.71%79,530
Jan 20, 202690.8891.8089.9790.16-2.49%95,648
Jan 16, 202692.3193.0492.2392.46+0.23%92,144
Jan 15, 202691.8092.7791.8092.25+0.62%98,330
Jan 14, 202691.5791.7190.7991.68-0.27%115,007
Jan 13, 202693.2793.3991.7591.93-1.63%99,767
Jan 12, 202692.8893.6392.7093.45-0.92%111,449
Jan 9, 202694.6194.9894.3294.32-0.21%97,060
Jan 8, 202693.8795.1493.8294.52+0.47%100,691
Jan 7, 202695.3495.3494.0094.08-1.57%93,523
Jan 6, 202694.8195.7594.8195.58+0.58%107,755
Jan 5, 202692.7595.6292.7595.03+2.33%135,887
Jan 2, 202692.3492.9491.9092.87+0.67%98,841
Dec 31, 202593.0793.0792.2592.25-0.75%42,320
Dec 30, 202593.3093.3092.9292.95-0.32%48,410
Dec 29, 202593.7993.7993.1993.25-0.63%134,772
Dec 26, 202594.0494.0893.5993.84-0.24%85,381
Dec 24, 202593.6594.3193.5294.07+0.56%49,952
Dec 23, 202593.3093.7793.3093.55+0.20%67,875
Dec 22, 202592.3393.5092.3393.36+1.34%94,916
Dec 19, 202591.7292.4391.7292.13+0.64%69,790
Dec 18, 202592.0292.4291.3091.54-0.08%169,789
Dec 17, 202592.0092.4691.5491.61-0.03%130,464
Dec 16, 202592.2992.2991.3691.64-0.90%74,279
Dec 15, 202592.8893.0692.2292.47+0.00%104,288
Dec 12, 202593.0693.0692.1492.47-0.11%69,458
Dec 11, 202591.1292.7691.1292.58+1.66%94,460
Dec 10, 202589.7691.4089.7591.07+1.39%95,757
Dec 9, 202590.2591.0389.8189.82-0.42%74,190
Dec 8, 202590.5890.6089.8490.20-0.35%163,721
Dec 5, 202590.2690.9690.2690.52+0.14%1,161,485
Dec 4, 202590.1690.6990.1290.39+0.28%37,459
Dec 3, 202588.8490.2288.8490.14+1.54%36,753
Dec 2, 202588.9389.2588.4888.77-0.02%63,775
Dec 1, 202589.0389.4588.7488.79-0.78%45,201
Nov 28, 202589.0789.8589.0789.49+0.75%23,039
Nov 26, 202588.2889.1988.2888.82+0.83%55,858
Nov 25, 202587.1188.2887.1188.09+1.33%79,122
Nov 24, 202586.4487.0285.8986.93+0.70%492,624
Nov 21, 202585.9986.7285.3686.33+1.17%64,303
Nov 20, 202587.0987.7785.3285.33-1.17%136,839
Nov 19, 202585.8286.4585.6986.34+0.66%61,506
Nov 18, 202585.5186.4185.3885.78-0.12%36,748
Nov 17, 202587.8587.8585.5785.88-2.16%58,299
Nov 14, 202588.3088.4087.4987.78-1.00%43,829
Nov 13, 202589.9590.1788.5888.67-1.66%37,356
Nov 12, 202589.4390.6389.4390.17+0.91%51,511
Nov 11, 202589.0889.5388.8889.36+0.40%42,723
Nov 10, 202588.9089.3088.5889.00+0.38%39,530
Nov 7, 202587.8488.6787.3688.66+0.61%47,622
Nov 6, 202588.1988.5287.6188.12-0.34%45,542
Nov 5, 202588.1688.7687.7388.42+0.42%43,786
Nov 4, 202587.4288.4387.2388.05+0.18%58,140
Nov 3, 202588.1388.1387.0687.89-0.27%74,814
Oct 31, 202587.5188.3187.5188.13+0.34%51,262
Oct 30, 202587.4288.7987.4287.83+0.24%36,655

Daily open, high, low, close and volume for iShares U.S. Financial Services ETF (IYG). Showing 250 trading days. Unadjusted prices.