iShares U.S. Financial Services ETF

IYG
🏛️ usa →
89.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 193.00 193.91 192.80 193.08 0.0M
2021-12-30 194.13 194.98 193.34 193.45 0.1M
2021-12-29 194.94 194.94 193.66 193.94 0.0M
2021-12-28 194.37 195.99 194.26 194.35 0.0M
2021-12-27 193.52 194.53 192.65 194.51 0.0M
2021-12-23 192.90 193.85 192.90 193.03 0.0M
2021-12-22 189.83 191.78 189.52 191.64 0.0M
2021-12-21 187.58 190.49 187.58 190.10 0.1M
2021-12-20 186.22 186.22 183.52 185.36 0.1M
2021-12-17 191.87 191.87 188.00 189.51 0.1M
2021-12-16 193.99 194.86 192.54 193.33 0.1M
2021-12-15 191.32 191.79 188.50 191.51 0.1M
2021-12-14 189.56 192.60 189.56 190.45 0.1M
2021-12-13 192.43 192.43 189.88 190.24 0.1M
2021-12-10 195.10 195.10 192.73 193.97 0.0M
2021-12-09 193.41 194.89 192.90 193.94 0.0M
2021-12-08 195.20 195.67 193.86 194.40 0.1M
2021-12-07 193.59 195.75 193.39 195.01 0.0M
2021-12-06 190.43 192.97 189.41 191.02 0.2M
2021-12-03 191.94 191.94 186.46 187.87 0.2M
2021-12-02 186.94 192.27 186.79 191.61 0.3M
2021-12-01 191.30 192.35 185.42 185.43 0.1M
2021-11-30 190.18 190.94 187.69 188.02 0.1M
2021-11-29 194.22 194.87 190.96 192.64 0.1M
2021-11-26 192.38 192.95 189.91 192.00 0.0M
2021-11-24 198.19 199.67 197.64 199.28 0.1M
2021-11-23 196.60 198.71 196.23 198.50 0.1M
2021-11-22 196.87 197.60 195.52 195.56 0.1M
2021-11-19 195.38 195.90 193.59 194.74 0.1M
2021-11-18 198.96 198.97 196.46 197.34 0.1M
2021-11-17 200.54 200.54 197.62 198.57 0.1M
2021-11-16 201.63 202.59 200.53 201.60 0.1M
2021-11-15 202.06 202.66 200.92 201.29 0.0M
2021-11-12 201.02 201.28 199.72 201.21 0.0M
2021-11-11 200.73 201.06 199.84 200.44 0.1M
2021-11-10 200.34 201.61 199.59 200.20 0.1M
2021-11-09 200.75 200.92 198.94 200.34 0.2M
2021-11-08 201.97 202.85 201.30 201.71 0.1M
2021-11-05 201.15 202.40 199.87 200.68 0.0M
2021-11-04 201.42 201.42 198.19 199.49 0.1M
2021-11-03 200.32 202.04 199.95 201.38 0.1M
2021-11-02 200.55 201.05 199.71 200.52 0.1M
2021-11-01 201.28 201.36 199.84 200.46 0.0M
2021-10-29 199.93 200.50 199.32 199.75 0.0M
2021-10-28 199.20 199.92 198.76 199.72 0.0M
2021-10-27 201.77 201.96 197.83 197.88 0.1M
2021-10-26 204.52 205.01 203.52 203.52 0.1M
2021-10-25 204.58 204.58 203.16 203.56 0.0M
2021-10-22 201.41 203.43 201.41 203.29 0.0M
2021-10-21 201.59 201.60 199.76 200.80 0.0M
2021-10-20 200.51 201.57 199.72 201.45 0.0M
2021-10-19 199.61 200.47 198.70 200.47 0.1M
2021-10-18 197.66 199.16 197.06 198.53 0.0M
2021-10-15 196.33 198.79 196.13 197.86 0.1M
2021-10-14 193.29 194.29 191.73 194.22 0.1M
2021-10-13 192.41 192.41 189.03 190.99 0.1M
2021-10-12 192.59 193.41 191.56 192.12 0.1M
2021-10-11 195.64 196.56 192.55 192.61 0.0M
2021-10-08 194.56 196.12 194.56 195.21 0.0M
2021-10-07 194.69 196.21 194.12 194.38 0.1M
2021-10-06 190.67 192.86 189.36 192.74 0.1M
2021-10-05 191.06 193.55 189.97 192.44 0.1M
2021-10-04 191.62 193.06 188.81 189.64 0.2M
2021-10-01 188.68 192.82 188.06 191.94 0.1M
2021-09-30 192.12 192.16 188.07 188.18 0.1M
2021-09-29 191.59 192.08 190.53 191.33 0.1M
2021-09-28 194.13 194.45 190.70 191.06 0.1M
2021-09-27 193.19 194.84 193.19 194.42 0.1M
2021-09-24 190.47 192.45 190.47 191.99 0.0M
2021-09-23 188.15 191.98 188.15 191.40 0.0M
2021-09-22 185.06 187.27 185.06 185.98 0.0M
2021-09-21 184.30 184.84 182.38 183.06 0.1M
2021-09-20 183.18 183.63 180.36 183.08 0.1M
2021-09-17 188.53 188.90 187.17 187.66 0.0M
2021-09-16 189.76 190.29 187.82 188.51 0.0M
2021-09-15 186.97 189.29 186.72 188.77 0.0M
2021-09-14 189.94 190.68 186.41 187.01 0.1M
2021-09-13 189.07 189.48 188.14 189.45 0.0M
2021-09-10 190.46 190.46 187.58 187.64 0.1M
2021-09-09 188.74 190.86 188.35 189.14 0.0M
2021-09-08 188.66 189.50 187.68 188.64 0.0M
2021-09-07 190.19 190.86 189.04 189.06 0.1M
2021-09-03 190.27 190.49 189.45 189.72 0.0M
2021-09-02 191.17 191.17 189.82 190.35 0.0M
2021-09-01 191.70 191.70 189.99 190.62 0.1M
2021-08-31 192.27 193.11 191.11 191.46 0.1M
2021-08-30 195.17 195.17 191.97 192.03 0.1M
2021-08-27 192.41 194.96 192.41 194.88 0.1M
2021-08-26 193.92 194.20 191.98 192.23 0.1M
2021-08-25 191.84 194.34 191.68 193.30 0.0M
2021-08-24 190.44 191.61 190.44 191.31 0.0M
2021-08-23 189.21 190.38 189.21 189.81 0.0M
2021-08-20 186.95 187.96 186.21 187.82 0.2M
2021-08-19 185.85 188.00 185.55 186.54 0.1M
2021-08-18 189.82 191.22 188.23 188.37 0.1M
2021-08-17 191.47 192.06 188.93 190.69 0.0M
2021-08-16 191.52 192.58 189.93 192.58 0.0M
2021-08-13 194.44 194.44 192.48 192.93 0.0M
2021-08-12 194.50 194.50 193.07 194.16 0.0M
2021-08-11 193.16 194.22 192.50 194.22 0.1M
2021-08-10 191.49 193.02 191.12 192.70 0.2M
2021-08-09 191.26 192.08 190.14 191.39 0.0M
2021-08-06 189.73 191.89 189.73 191.38 0.1M
2021-08-05 186.50 188.02 186.50 187.99 0.1M
2021-08-04 184.75 186.81 184.71 185.50 0.1M
2021-08-03 186.09 186.41 183.05 186.25 0.1M
2021-08-02 187.04 189.10 185.04 185.22 0.1M
2021-07-30 187.19 188.44 185.99 186.31 0.1M
2021-07-29 187.25 188.75 186.46 187.81 0.1M
2021-07-28 186.62 186.78 184.98 185.79 0.1M
2021-07-27 184.95 186.87 184.63 186.10 0.1M
2021-07-26 184.90 186.41 184.90 186.41 0.1M
2021-07-23 185.71 186.71 184.90 185.39 0.1M
2021-07-22 185.72 185.73 183.25 184.37 0.1M
2021-07-21 184.19 186.50 183.75 185.77 0.1M
2021-07-20 178.12 183.74 177.85 182.69 0.1M
2021-07-19 179.90 180.34 177.40 178.30 0.2M
2021-07-16 188.00 188.00 183.75 184.07 0.0M
2021-07-15 184.47 187.69 184.47 186.80 0.1M
2021-07-14 186.50 187.28 184.08 186.00 0.2M
2021-07-13 187.38 187.38 185.70 186.32 0.1M
2021-07-12 185.00 188.00 184.58 187.79 0.1M
2021-07-09 183.27 185.87 183.22 185.73 0.1M
2021-07-08 180.58 182.22 179.89 180.86 0.1M
2021-07-07 183.63 184.62 182.66 184.23 0.1M
2021-07-06 186.65 186.65 183.22 184.29 0.1M
2021-07-02 186.59 187.02 186.11 186.86 0.0M
2021-07-01 185.88 186.63 185.35 186.63 0.1M
2021-06-30 184.30 185.62 184.25 185.23 0.1M
2021-06-29 186.26 186.79 184.41 184.84 0.1M
2021-06-28 186.76 186.76 184.29 185.31 0.1M
2021-06-25 186.10 187.48 185.15 187.20 0.1M
2021-06-24 184.29 185.39 183.47 185.03 0.1M
2021-06-23 183.02 183.68 182.64 182.96 0.1M
2021-06-22 182.12 183.09 180.45 182.40 0.1M
2021-06-21 178.95 181.94 178.91 181.81 0.1M
2021-06-18 179.35 179.54 177.49 177.56 0.1M
2021-06-17 186.60 186.60 180.79 181.43 0.1M
2021-06-16 185.82 186.65 183.51 185.85 0.1M
2021-06-15 185.93 186.65 184.84 186.03 0.2M
2021-06-14 186.84 187.03 184.59 185.48 0.1M
2021-06-11 186.40 187.27 186.31 187.15 0.1M
2021-06-10 189.17 189.68 185.91 186.14 0.1M
2021-06-09 189.26 189.28 188.18 188.18 0.0M
2021-06-08 189.44 190.54 188.19 190.05 0.0M
2021-06-07 191.36 191.37 189.91 190.19 0.1M
2021-06-04 190.78 190.83 189.15 190.76 0.1M
2021-06-03 189.35 191.20 189.35 190.23 0.4M
2021-06-02 189.97 190.70 189.36 190.02 0.1M
2021-06-01 190.26 190.71 189.06 189.30 0.1M
2021-05-28 188.73 188.73 187.20 188.34 0.1M
2021-05-27 188.30 188.66 187.16 188.26 0.1M
2021-05-26 186.81 187.22 185.51 186.52 0.5M
2021-05-25 188.51 189.50 185.89 186.08 0.1M
2021-05-24 187.88 188.32 186.92 187.84 0.3M
2021-05-21 185.79 187.77 185.79 186.72 0.2M
2021-05-20 184.46 185.91 183.51 184.89 0.5M
2021-05-19 183.01 184.43 181.46 184.36 0.1M
2021-05-18 188.23 188.50 185.48 185.57 0.1M
2021-05-17 187.45 188.21 186.31 188.10 0.0M
2021-05-14 185.97 187.99 185.57 187.72 0.1M
2021-05-13 181.37 185.59 181.37 184.69 0.1M
2021-05-12 185.34 186.15 180.87 181.23 0.1M
2021-05-11 184.54 186.51 183.45 184.35 0.1M
2021-05-10 189.08 189.72 186.55 186.64 0.3M
2021-05-07 185.57 188.18 185.57 188.08 1.3M
2021-05-06 185.71 187.17 184.08 187.17 0.7M
2021-05-05 185.14 185.80 183.68 184.88 0.1M
2021-05-04 182.45 184.11 180.83 184.00 0.1M
2021-05-03 184.29 184.49 182.94 183.07 0.0M
2021-04-30 183.83 183.83 182.43 182.72 0.0M
2021-04-29 183.82 185.30 183.04 185.04 0.0M
2021-04-28 182.03 182.83 182.03 182.49 0.0M
2021-04-27 180.32 181.48 179.94 181.43 0.0M
2021-04-26 179.65 181.48 179.65 179.97 0.0M
2021-04-23 175.51 179.70 175.51 179.02 0.0M
2021-04-22 177.25 177.65 175.05 175.41 0.0M
2021-04-21 173.93 176.99 173.93 176.91 0.0M
2021-04-20 176.75 176.75 173.65 174.29 0.1M
2021-04-19 178.44 178.79 177.70 178.07 0.1M
2021-04-16 179.10 179.10 177.63 178.53 0.0M
2021-04-15 178.26 178.26 176.00 177.53 0.0M
2021-04-14 175.69 178.48 175.45 177.25 0.0M
2021-04-13 177.30 177.30 175.37 176.06 0.0M
2021-04-12 177.29 177.98 177.12 177.95 0.0M
2021-04-09 177.07 177.40 176.33 177.39 0.0M
2021-04-08 175.29 176.16 174.15 175.95 0.0M
2021-04-07 175.01 175.84 174.52 175.40 0.0M
2021-04-06 174.77 175.19 174.00 174.74 0.0M
2021-04-05 175.60 175.93 174.59 175.03 0.1M
2021-04-01 171.19 173.72 171.19 173.65 0.0M
2021-03-31 172.03 172.66 171.21 171.27 0.1M
2021-03-30 171.98 173.09 171.81 172.17 0.1M
2021-03-29 171.46 172.23 169.65 171.12 0.1M
2021-03-26 172.14 173.53 170.96 173.44 0.0M
2021-03-25 167.58 170.57 166.22 170.26 0.2M
2021-03-24 168.74 171.10 168.38 168.38 0.1M
2021-03-23 169.76 170.37 167.36 167.82 0.1M
2021-03-22 171.28 171.49 170.10 170.38 0.0M
2021-03-19 173.98 173.98 171.30 172.37 0.1M
2021-03-18 176.92 178.80 174.91 175.29 0.1M
2021-03-17 175.68 176.31 173.99 175.43 0.0M
2021-03-16 175.48 175.48 173.73 174.58 0.0M
2021-03-15 177.37 177.37 174.30 175.99 0.1M
2021-03-12 176.65 177.10 175.94 176.75 0.0M
2021-03-11 174.46 176.00 173.65 175.04 0.1M
2021-03-10 172.16 174.88 171.95 174.45 0.1M
2021-03-09 171.91 173.53 169.84 171.32 0.1M
2021-03-08 171.01 174.48 170.60 172.49 0.2M
2021-03-05 169.82 169.96 164.86 169.91 0.0M
2021-03-04 168.90 170.25 164.56 167.01 0.2M
2021-03-03 168.76 171.20 168.76 169.13 0.1M
2021-03-02 168.73 169.32 168.00 168.15 0.1M
2021-03-01 166.81 169.75 166.81 168.87 0.1M
2021-02-26 166.38 166.87 163.45 163.81 0.0M
2021-02-25 171.38 171.38 166.25 166.85 0.1M
2021-02-24 166.56 170.54 166.56 170.37 0.1M
2021-02-23 165.12 166.35 164.00 166.07 0.1M
2021-02-22 162.13 165.36 162.13 164.62 0.0M
2021-02-19 162.26 163.65 162.26 163.16 0.0M
2021-02-18 160.59 161.78 160.12 161.48 0.0M
2021-02-17 160.98 162.22 160.52 162.06 0.0M
2021-02-16 160.84 162.50 160.47 161.89 0.0M
2021-02-12 157.53 159.53 157.53 159.32 0.0M
2021-02-11 158.71 159.14 156.83 158.12 0.0M
2021-02-10 158.53 158.65 157.50 157.82 0.0M
2021-02-09 157.17 158.17 156.58 157.87 0.0M
2021-02-08 157.22 157.94 157.06 157.81 0.1M
2021-02-05 157.75 157.75 156.19 156.43 0.0M
2021-02-04 153.44 156.43 153.44 156.43 0.1M
2021-02-03 151.82 152.78 151.66 152.50 0.3M
2021-02-02 149.53 152.69 149.53 151.96 0.1M
2021-02-01 147.03 148.05 146.23 147.96 0.0M
2021-01-29 148.41 148.64 144.95 145.36 0.0M
2021-01-28 147.39 150.15 147.39 148.66 0.1M
2021-01-27 147.92 148.34 145.24 145.56 0.1M
2021-01-26 151.91 151.97 150.29 150.29 0.0M
2021-01-25 151.52 151.52 149.00 151.26 0.2M
2021-01-22 152.01 153.29 152.01 152.60 0.0M
2021-01-21 155.63 155.63 153.79 153.81 0.1M
2021-01-20 156.15 156.15 155.18 155.57 0.1M
2021-01-19 156.18 156.55 154.99 155.59 0.1M
2021-01-15 156.12 156.46 154.54 155.13 0.1M
2021-01-14 159.39 159.64 158.19 158.24 0.1M
2021-01-13 158.91 159.09 157.87 158.72 0.3M
2021-01-12 158.69 159.41 158.00 158.87 0.2M
2021-01-11 155.97 158.05 155.60 157.78 0.1M
2021-01-08 157.87 157.87 155.26 157.25 0.1M
2021-01-07 157.22 158.91 157.01 157.35 0.1M
2021-01-06 151.44 156.18 151.44 154.67 0.2M
2021-01-05 148.29 149.60 147.62 149.04 0.1M
2021-01-04 151.11 151.11 147.20 148.45 0.0M