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
2022-12-30 156.93 157.59 156.12 157.52 0.0M
2022-12-29 156.01 157.86 155.75 157.78 0.0M
2022-12-28 155.81 156.54 155.10 155.30 0.0M
2022-12-27 155.99 156.55 155.35 155.93 0.0M
2022-12-23 154.92 156.25 154.48 156.00 0.0M
2022-12-22 155.53 155.61 152.95 155.27 0.0M
2022-12-21 155.43 157.13 155.43 156.61 0.0M
2022-12-20 154.12 155.34 154.12 154.28 0.1M
2022-12-19 154.86 155.54 153.30 154.15 0.0M
2022-12-16 154.41 155.41 153.81 154.90 0.0M
2022-12-15 156.93 157.67 155.10 155.90 0.0M
2022-12-14 161.38 162.68 159.20 159.97 0.0M
2022-12-13 165.74 166.05 160.78 161.78 0.1M
2022-12-12 160.05 162.54 159.37 162.35 0.0M
2022-12-09 159.34 160.94 159.34 159.79 0.0M
2022-12-08 160.51 161.22 159.55 160.35 0.0M
2022-12-07 159.62 160.77 159.18 159.70 0.1M
2022-12-06 162.49 163.14 158.99 160.37 0.0M
2022-12-05 166.19 166.19 161.91 162.74 0.1M
2022-12-02 166.08 167.68 165.87 167.39 0.0M
2022-12-01 169.48 169.66 167.10 168.43 0.1M
2022-11-30 165.61 169.19 163.16 169.19 0.2M
2022-11-29 164.87 165.87 164.81 165.51 0.0M
2022-11-28 166.92 167.29 164.58 164.94 0.0M
2022-11-25 167.20 168.16 167.05 167.90 0.0M
2022-11-23 166.21 167.69 166.21 167.26 0.0M
2022-11-22 165.11 166.46 165.11 166.37 0.0M
2022-11-21 164.05 165.05 164.05 164.41 0.1M
2022-11-18 165.72 166.16 163.56 164.86 0.0M
2022-11-17 162.91 164.02 162.35 163.80 0.0M
2022-11-16 166.48 166.56 164.68 165.10 0.1M
2022-11-15 167.92 168.97 165.12 166.51 0.1M
2022-11-14 167.64 168.23 165.80 165.80 0.0M
2022-11-11 167.73 169.48 167.60 168.79 0.0M
2022-11-10 162.79 167.32 162.79 167.22 0.1M
2022-11-09 160.15 160.15 157.29 157.69 0.0M
2022-11-08 160.68 162.28 159.73 161.23 0.1M
2022-11-07 159.60 160.43 158.77 160.32 0.0M
2022-11-04 157.34 159.65 156.70 158.53 0.1M
2022-11-03 155.55 156.12 154.19 155.10 0.1M
2022-11-02 159.56 161.94 157.09 157.27 0.1M
2022-11-01 160.31 160.70 158.99 159.97 0.0M
2022-10-31 159.04 159.89 158.89 158.93 0.0M
2022-10-28 156.87 160.19 156.45 159.98 0.0M
2022-10-27 156.46 158.22 156.34 156.58 0.1M
2022-10-26 154.30 157.45 154.30 155.52 0.1M
2022-10-25 150.24 154.28 150.24 154.11 0.0M
2022-10-24 150.22 151.47 149.16 150.84 0.1M
2022-10-21 145.35 149.53 144.84 149.44 0.1M
2022-10-20 147.34 149.09 145.04 145.51 0.1M
2022-10-19 149.31 149.49 146.37 147.22 0.0M
2022-10-18 151.53 151.89 148.58 150.20 0.1M
2022-10-17 147.48 148.98 147.24 147.78 0.2M
2022-10-14 147.83 149.69 143.73 144.04 0.1M
2022-10-13 137.74 146.74 137.46 146.36 0.2M
2022-10-12 140.77 142.43 140.18 140.81 0.1M
2022-10-11 142.43 143.16 140.16 140.77 0.1M
2022-10-10 145.05 145.82 142.52 143.37 0.1M
2022-10-07 146.48 146.48 143.65 144.49 0.1M
2022-10-06 149.02 150.25 147.69 147.96 0.2M
2022-10-05 148.57 150.82 148.14 150.09 0.1M
2022-10-04 147.52 151.05 147.52 150.98 0.1M
2022-10-03 142.80 145.91 141.31 145.01 0.1M
2022-09-30 142.75 144.66 141.07 141.24 0.1M
2022-09-29 143.05 143.69 141.54 142.75 0.1M
2022-09-28 142.16 145.55 141.87 144.78 0.2M
2022-09-27 144.93 145.54 140.84 141.97 0.2M
2022-09-26 144.33 145.72 142.39 143.27 0.1M
2022-09-23 147.28 147.63 144.27 146.44 0.2M
2022-09-22 152.50 152.50 148.87 149.22 0.2M
2022-09-21 156.39 157.08 152.29 152.37 0.1M
2022-09-20 156.52 156.81 154.39 155.65 0.1M
2022-09-19 154.76 158.11 154.76 157.89 0.1M
2022-09-16 156.36 156.83 154.81 156.62 0.1M
2022-09-15 157.73 160.29 157.73 158.25 0.2M
2022-09-14 158.95 159.35 156.75 158.08 0.1M
2022-09-13 161.37 161.75 157.88 158.47 0.1M
2022-09-12 164.44 166.00 164.10 165.10 0.0M
2022-09-09 162.46 163.95 162.46 163.66 0.0M
2022-09-08 157.58 161.58 157.16 161.48 0.1M
2022-09-07 155.29 158.95 155.29 158.70 0.1M
2022-09-06 156.73 157.16 153.93 155.79 0.1M
2022-09-02 159.14 160.31 155.41 156.11 0.0M
2022-09-01 156.34 157.47 154.33 157.35 0.0M
2022-08-31 158.70 159.37 157.00 157.09 0.1M
2022-08-30 159.57 159.85 157.05 158.17 0.1M
2022-08-29 158.83 159.92 158.21 158.74 0.0M
2022-08-26 166.35 166.35 159.93 160.00 0.1M
2022-08-25 163.56 165.68 163.53 165.64 0.0M
2022-08-24 162.11 163.77 161.96 163.05 0.0M
2022-08-23 163.00 164.11 162.48 162.55 0.0M
2022-08-22 164.29 164.29 162.89 163.26 0.0M
2022-08-19 169.27 169.27 166.28 166.77 0.0M
2022-08-18 169.77 170.48 169.29 170.24 0.0M
2022-08-17 169.57 170.79 168.85 170.08 0.0M
2022-08-16 169.93 172.03 169.66 171.48 0.0M
2022-08-15 168.40 171.03 168.31 170.59 0.0M
2022-08-12 168.62 170.03 167.93 169.93 0.0M
2022-08-11 167.86 168.91 167.22 167.66 0.0M
2022-08-10 164.54 166.86 164.54 166.23 0.1M
2022-08-09 162.04 162.10 161.36 161.99 0.0M
2022-08-08 163.54 163.95 162.10 162.15 0.0M
2022-08-05 160.44 163.29 160.44 162.99 0.1M
2022-08-04 161.32 162.03 160.79 161.51 0.0M
2022-08-03 160.00 161.78 159.73 161.34 0.0M
2022-08-02 159.60 160.54 158.11 158.81 0.1M
2022-08-01 160.32 161.65 159.13 160.96 0.0M
2022-07-29 159.88 162.14 159.88 161.68 0.1M
2022-07-28 158.14 159.99 156.52 159.80 0.1M
2022-07-27 156.45 158.80 155.33 158.07 0.1M
2022-07-26 157.53 158.33 155.54 155.90 0.0M
2022-07-25 158.59 158.96 157.68 158.35 0.0M
2022-07-22 159.29 160.12 156.54 157.67 0.0M
2022-07-21 157.00 158.98 156.26 158.91 0.0M
2022-07-20 156.56 157.85 156.32 157.72 0.0M
2022-07-19 153.84 157.30 153.84 156.89 0.0M
2022-07-18 154.24 155.76 151.47 152.05 0.0M
2022-07-15 148.98 153.00 148.66 152.31 0.1M
2022-07-14 145.49 146.90 144.05 146.56 0.1M
2022-07-13 148.10 149.21 146.46 148.57 0.1M
2022-07-12 149.47 152.31 149.47 150.02 0.1M
2022-07-11 150.49 151.40 149.85 150.65 0.1M
2022-07-08 152.19 152.73 150.75 151.87 0.1M
2022-07-07 150.87 152.50 150.87 152.25 0.1M
2022-07-06 149.76 150.70 148.36 149.56 0.1M
2022-07-05 147.57 150.36 145.88 150.36 0.1M
2022-07-01 147.67 150.38 146.36 150.04 0.1M
2022-06-30 147.98 149.70 145.25 148.22 0.1M
2022-06-29 151.25 151.76 149.70 150.29 0.1M
2022-06-28 154.58 156.21 150.98 151.16 0.1M
2022-06-27 154.90 154.90 152.42 153.07 0.1M
2022-06-24 148.99 154.01 148.98 153.97 0.1M
2022-06-23 148.82 148.98 145.87 148.31 0.1M
2022-06-22 146.50 149.59 146.50 148.41 0.1M
2022-06-21 148.93 149.75 148.13 148.81 0.1M
2022-06-17 145.14 147.25 144.12 145.62 0.2M
2022-06-16 145.75 145.75 143.65 144.83 0.1M
2022-06-15 149.14 151.49 146.72 149.28 0.1M
2022-06-14 148.59 149.80 146.10 147.23 0.1M
2022-06-13 149.23 150.51 147.33 148.05 1.0M
2022-06-10 156.71 156.98 153.57 153.63 0.1M
2022-06-09 164.21 164.25 160.04 160.07 0.1M
2022-06-08 166.61 167.31 164.81 165.36 0.1M
2022-06-07 165.38 168.32 165.38 168.06 0.0M
2022-06-06 168.28 169.76 166.62 166.75 0.0M
2022-06-03 167.39 167.76 166.33 166.40 0.1M
2022-06-02 166.10 169.01 165.45 168.95 0.1M
2022-06-01 168.00 168.73 164.52 165.95 0.1M
2022-05-31 167.32 169.74 166.65 168.71 0.2M
2022-05-27 167.00 168.98 166.71 168.88 0.1M
2022-05-26 163.52 166.73 163.52 166.03 0.0M
2022-05-25 159.10 162.84 159.10 161.76 0.1M
2022-05-24 159.91 160.30 156.65 159.86 0.1M
2022-05-23 158.06 162.11 158.06 161.18 0.1M
2022-05-20 156.58 157.55 152.10 155.56 0.1M
2022-05-19 153.96 156.49 153.64 155.14 0.7M
2022-05-18 158.40 159.11 155.31 155.98 1.1M
2022-05-17 158.64 160.65 157.77 160.28 1.0M
2022-05-16 156.35 156.76 154.06 155.27 0.7M
2022-05-13 156.03 158.37 155.76 157.02 0.1M
2022-05-12 153.08 155.18 150.49 153.64 0.2M
2022-05-11 155.96 159.40 154.49 154.63 0.1M
2022-05-10 159.17 160.36 153.99 156.05 1.0M
2022-05-09 160.18 160.75 156.83 157.56 0.2M
2022-05-06 163.80 163.80 160.45 162.83 0.1M
2022-05-05 168.59 168.61 163.12 164.88 0.1M
2022-05-04 166.14 170.91 164.58 170.57 0.1M
2022-05-03 164.30 166.69 163.76 165.52 0.2M
2022-05-02 163.37 164.03 160.23 163.68 0.2M
2022-04-29 167.73 168.87 162.58 162.95 0.1M
2022-04-28 167.57 169.58 165.80 168.77 0.1M
2022-04-27 165.72 168.03 165.17 165.51 0.2M
2022-04-26 167.14 168.35 164.19 164.19 0.2M
2022-04-25 167.00 169.45 165.12 169.26 0.1M
2022-04-22 173.83 173.83 168.50 168.69 0.1M
2022-04-21 178.89 179.82 173.57 173.98 0.1M
2022-04-20 177.38 179.19 177.06 177.32 0.1M
2022-04-19 173.13 176.48 173.13 176.11 0.1M
2022-04-18 170.97 173.53 170.97 172.67 0.1M
2022-04-14 173.31 174.49 171.82 171.84 0.1M
2022-04-13 171.03 173.96 170.76 173.75 0.1M
2022-04-12 175.44 176.40 171.96 172.77 0.2M
2022-04-11 175.18 176.79 174.61 174.78 0.2M
2022-04-08 174.76 177.18 174.53 175.96 0.1M
2022-04-07 175.26 175.56 172.20 174.68 0.1M
2022-04-06 177.02 177.02 175.15 175.72 0.1M
2022-04-05 179.99 181.07 178.25 178.60 0.1M
2022-04-04 180.04 181.71 178.96 180.68 0.1M
2022-04-01 181.86 181.86 179.22 180.32 0.1M
2022-03-31 184.50 184.81 180.33 180.33 0.1M
2022-03-30 186.98 187.17 183.70 184.60 0.1M
2022-03-29 187.56 188.80 186.22 187.50 0.2M
2022-03-28 184.85 184.85 182.24 184.70 0.1M
2022-03-25 184.54 185.93 184.19 185.18 0.1M
2022-03-24 183.30 183.84 182.69 183.71 0.1M
2022-03-23 185.99 185.99 182.95 183.13 0.6M
2022-03-22 186.04 188.28 186.04 187.46 0.1M
2022-03-21 185.73 186.02 182.77 183.90 0.1M
2022-03-18 183.37 185.87 182.54 185.40 0.1M
2022-03-17 181.07 183.92 180.01 183.92 0.1M
2022-03-16 178.69 183.00 178.60 182.51 0.1M
2022-03-15 174.76 176.44 174.21 176.14 0.1M
2022-03-14 173.76 176.92 172.99 173.59 0.1M
2022-03-11 175.43 176.03 171.72 171.79 0.1M
2022-03-10 172.11 174.78 171.46 173.49 0.1M
2022-03-09 173.96 176.57 173.71 175.18 0.1M
2022-03-08 168.72 172.74 166.32 168.10 0.2M
2022-03-07 175.17 175.19 167.95 167.95 0.2M
2022-03-04 178.68 178.68 174.78 176.69 0.2M
2022-03-03 184.27 184.64 180.58 181.67 0.5M
2022-03-02 180.24 184.18 180.15 183.22 0.1M
2022-03-01 185.90 185.90 178.07 179.09 0.2M
2022-02-28 185.90 188.61 185.30 186.97 0.1M
2022-02-25 185.97 190.70 185.97 190.27 0.5M
2022-02-24 179.16 185.47 178.76 185.13 0.2M
2022-02-23 192.00 192.00 186.12 186.54 0.1M
2022-02-22 190.23 192.55 188.83 190.20 0.1M
2022-02-18 191.78 193.55 190.81 191.54 0.1M
2022-02-17 196.09 196.26 191.76 192.19 0.1M
2022-02-16 196.94 198.82 196.56 198.25 0.1M
2022-02-15 197.17 198.12 196.49 197.82 0.1M
2022-02-14 195.72 196.59 192.89 194.53 0.1M
2022-02-11 198.89 200.96 194.77 195.94 0.2M
2022-02-10 200.56 203.25 198.60 199.51 0.1M
2022-02-09 201.15 202.75 200.81 201.60 0.1M
2022-02-08 198.74 200.12 198.39 199.74 0.1M
2022-02-07 197.76 198.91 196.72 197.63 0.1M
2022-02-04 195.28 198.89 194.47 197.51 0.1M
2022-02-03 196.53 197.46 194.50 194.70 0.1M
2022-02-02 196.54 197.67 195.16 197.39 0.1M
2022-02-01 193.37 196.90 193.03 196.63 0.1M
2022-01-31 189.79 192.97 188.66 192.91 0.1M
2022-01-28 186.79 190.88 184.40 190.74 0.1M
2022-01-27 189.19 190.47 185.14 186.02 0.1M
2022-01-26 188.35 190.32 184.59 186.89 0.1M
2022-01-25 183.63 187.72 180.66 186.12 0.1M
2022-01-24 182.10 185.99 177.94 185.81 0.2M
2022-01-21 189.63 190.38 185.56 186.20 0.2M
2022-01-20 192.60 195.43 190.46 190.66 0.1M
2022-01-19 196.45 196.45 191.70 191.77 0.1M
2022-01-18 198.28 198.30 194.20 194.90 0.1M
2022-01-14 198.65 199.95 197.64 199.58 0.1M
2022-01-13 203.43 204.88 201.36 201.82 0.1M
2022-01-12 203.33 204.34 202.30 202.95 0.1M
2022-01-11 201.10 202.75 199.49 202.67 0.1M
2022-01-10 202.24 202.24 197.50 200.34 0.1M
2022-01-07 200.23 202.12 199.67 201.49 0.1M
2022-01-06 199.00 200.43 197.48 200.28 0.4M
2022-01-05 201.28 202.28 197.61 197.72 0.2M
2022-01-04 198.52 201.60 198.52 200.54 0.4M
2022-01-03 194.37 196.70 194.37 196.36 0.1M