New Zealand markets closed

iShares U.S. Financial Services ETF (IYG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
65.21+0.50 (+0.77%)
At close: 04:00PM EDT
64.72 -0.44 (-0.68%)
After hours: 04:04PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202465.0465.5864.9165.2165.2135,655
27 Jun 202464.7164.8564.4864.7164.7141,300
26 Jun 202464.9765.0264.6665.0165.0129,200
25 Jun 202465.6265.6265.0565.2165.2149,400
24 Jun 202465.1466.0065.1465.6665.6636,900
21 Jun 202465.2365.2364.5965.0265.0265,700
20 Jun 202464.8265.4064.7865.2765.2740,000
18 Jun 202464.4365.0164.4365.0165.0138,500
17 Jun 202463.9264.5963.8164.5664.5630,100
14 Jun 202463.6764.1763.6664.0364.0356,500
13 Jun 202464.3664.3663.8964.2764.2730,700
12 Jun 202465.1765.1764.4064.4764.4753,600
11 Jun 202464.6364.6363.9664.2464.2438,800
11 Jun 20240.21 Dividend
10 Jun 202465.0765.3264.8365.2665.0536,200
07 Jun 202465.0765.6964.9965.3665.1534,700
06 Jun 202465.3565.5464.9565.2265.0194,700
05 Jun 202465.3165.3564.8265.3565.14292,700
04 Jun 202465.1165.4564.7965.0664.8541,300
03 Jun 202465.7465.7464.8065.3965.1832,200
31 May 202465.1565.8064.8465.7465.5348,900
30 May 202464.6865.0764.6265.0064.7933,500
29 May 202464.5964.8264.4964.6664.4545,400
28 May 202465.7965.7965.0465.2865.0733,400
24 May 202465.5565.9665.5565.9665.7542,900
23 May 202466.2866.2865.2765.4165.2040,600
22 May 202466.6666.8866.2266.3866.1725,200
21 May 202466.3366.8366.3366.8066.5928,800
20 May 202466.9067.0866.3166.3666.1542,300
17 May 202466.7567.1166.7567.1166.89103,800
16 May 202466.9867.0966.6666.6666.4563,000
15 May 202466.4466.9966.4466.9566.7369,600
14 May 202466.0066.2465.8066.1865.9752,200
13 May 202466.2166.3565.7965.8265.6143,500
10 May 202466.0266.1765.9366.0865.8753,300
09 May 202465.1265.8265.1265.7865.5760,000
08 May 202464.8765.4064.6965.2765.0669,300
07 May 202464.9965.2164.9065.0164.8074,600
06 May 202464.5764.8364.4464.8364.6233,100
03 May 202464.4664.4663.8964.0963.8840,600
02 May 202463.9463.9763.4263.8963.6831,800
01 May 202463.5064.3463.3963.5463.3478,000
30 Apr 202463.9864.2263.4963.4963.2942,300
29 Apr 202464.6464.7664.1364.3464.1354,700
26 Apr 202464.6164.9364.4964.5464.3334,600
25 Apr 202464.3864.7263.9564.5664.3540,800
24 Apr 202464.8265.0264.6164.9164.7025,800
23 Apr 202464.5764.9764.4964.8864.6741,500
22 Apr 202463.7164.6963.6464.3764.1636,300
19 Apr 202462.8763.4862.8763.4263.2232,700
18 Apr 202462.6563.2162.5362.6662.4624,100
17 Apr 202462.6162.8462.3062.4862.2830,500
16 Apr 202462.8562.8562.1362.2762.0777,100
15 Apr 202463.7864.2362.5762.7562.5566,800
12 Apr 202463.6763.8062.9663.2163.0191,000
11 Apr 202464.4264.6663.6764.3064.0957,400
10 Apr 202464.6765.0664.2164.4264.2149,700
09 Apr 202465.8265.9164.9565.4965.2831,200
08 Apr 202465.5165.8965.5165.8165.6045,100
05 Apr 202464.9965.5664.8665.3365.1263,800
04 Apr 202466.0066.2764.7664.8264.61100,900
03 Apr 202465.4565.9665.3465.5265.31316,100
02 Apr 202465.5765.7265.3865.5365.3228,600
01 Apr 202466.4266.4265.8365.8965.6890,900
28 Mar 202466.0066.4565.9766.3066.0944,200
27 Mar 202465.5465.9765.3465.9765.7644,400
26 Mar 202465.2965.3865.0065.1464.9354,500
25 Mar 202465.1965.3065.0165.0464.8357,000
22 Mar 202466.0866.2665.2265.2265.0146,600
21 Mar 202465.6366.3165.6066.1965.9852,300
21 Mar 20240.2 Dividend
20 Mar 202464.6665.6564.6365.6165.2070,200
19 Mar 202464.2364.6864.2364.6264.2260,400
18 Mar 202464.1364.3763.9864.3163.9176,700
15 Mar 202463.7164.3363.7164.0463.6471,400
14 Mar 202464.7164.8663.7364.0363.6334,800
13 Mar 202464.4264.8164.4264.6864.2849,100
12 Mar 202464.1464.5164.0064.3563.9556,600
11 Mar 202463.8664.1563.7164.0863.6846,000
08 Mar 202463.9464.5263.9464.0463.6448,400
07 Mar 202464.3964.4463.7563.9163.5162,300
07 Mar 20243:1 Stock split
06 Mar 202463.8364.2263.5963.9763.57150,900
05 Mar 202463.5064.0663.5063.7663.36340,200
04 Mar 202463.5164.0163.5163.7463.3449,800
01 Mar 202463.5663.7263.2663.5663.1642,600
29 Feb 202463.8063.8463.3763.6763.2731,200
28 Feb 202463.1463.7463.1263.5363.1387,600
27 Feb 202463.1763.2862.8963.2862.8892,100
26 Feb 202463.3263.6962.9963.1062.7133,900
23 Feb 202463.3363.5863.2763.3662.9730,900
22 Feb 202462.6263.2262.6263.1962.7947,400
21 Feb 202461.8962.3161.8462.3161.9260,300
20 Feb 202461.9562.3561.9562.1661.77210,900
16 Feb 202462.4362.6962.3162.4162.0241,400
15 Feb 202461.7662.6661.7662.5362.1456,400
14 Feb 202461.2461.4561.0861.4561.0750,100
13 Feb 202461.1561.2360.3860.8360.4563,900
12 Feb 202461.4262.1061.4261.8161.4344,100
09 Feb 202461.2661.5061.1061.4761.0839,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...