iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
84.79
+0.20 (0.24%)
At close: Jun 27, 2025, 4:00 PM
84.88
+0.08 (0.10%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 84.61 | 85.36 | 84.50 | 84.79 | 84.79 | 0.24% | 63,349 |
| Jun 26, 2025 | 83.87 | 84.73 | 83.87 | 84.59 | 84.59 | 0.87% | 74,924 |
| Jun 25, 2025 | 84.01 | 84.01 | 83.67 | 83.86 | 83.86 | -0.01% | 76,847 |
| Jun 24, 2025 | 83.22 | 84.21 | 83.22 | 83.87 | 83.87 | 1.78% | 85,294 |
| Jun 23, 2025 | 81.49 | 82.47 | 80.81 | 82.40 | 82.40 | 1.05% | 54,899 |
| Jun 20, 2025 | 81.73 | 81.79 | 81.30 | 81.54 | 81.54 | 0.17% | 141,057 |
| Jun 18, 2025 | 81.16 | 82.18 | 81.16 | 81.40 | 81.40 | 0.31% | 61,511 |
| Jun 17, 2025 | 81.28 | 81.53 | 80.95 | 81.15 | 81.15 | -0.66% | 41,820 |
| Jun 16, 2025 | 81.29 | 82.25 | 81.29 | 81.69 | 81.69 | 1.09% | 56,930 |
| Jun 13, 2025 | 81.51 | 81.53 | 80.56 | 80.81 | 80.60 | -2.18% | 42,623 |
| Jun 12, 2025 | 82.30 | 82.64 | 81.92 | 82.61 | 82.39 | -0.27% | 40,756 |
| Jun 11, 2025 | 82.67 | 83.41 | 82.63 | 82.83 | 82.61 | -0.08% | 56,606 |
| Jun 10, 2025 | 82.63 | 82.93 | 82.49 | 82.90 | 82.68 | 0.28% | 62,726 |
| Jun 9, 2025 | 83.01 | 83.01 | 82.30 | 82.67 | 82.45 | -0.29% | 70,281 |
| Jun 6, 2025 | 82.60 | 83.05 | 82.49 | 82.91 | 82.69 | 1.46% | 69,483 |
| Jun 5, 2025 | 81.94 | 82.07 | 81.36 | 81.72 | 81.50 | -0.17% | 59,471 |
| Jun 4, 2025 | 82.31 | 82.53 | 81.86 | 81.86 | 81.64 | -0.51% | 55,200 |
| Jun 3, 2025 | 81.79 | 82.30 | 81.26 | 82.28 | 82.06 | 0.39% | 47,939 |
| Jun 2, 2025 | 81.53 | 81.96 | 81.02 | 81.96 | 81.74 | 0.02% | 70,576 |
| May 30, 2025 | 81.72 | 82.13 | 81.25 | 81.94 | 81.72 | -0.07% | 74,392 |
| May 29, 2025 | 81.97 | 82.00 | 81.35 | 82.00 | 81.78 | 0.43% | 74,462 |
| May 28, 2025 | 82.14 | 82.27 | 81.56 | 81.65 | 81.43 | -0.68% | 43,715 |
| May 27, 2025 | 81.45 | 82.22 | 81.11 | 82.21 | 81.99 | 1.92% | 52,254 |
| May 23, 2025 | 79.90 | 81.08 | 79.90 | 80.66 | 80.45 | -0.43% | 98,868 |
| May 22, 2025 | 80.75 | 81.48 | 80.64 | 81.01 | 80.79 | 0.07% | 76,838 |
| May 21, 2025 | 82.19 | 82.54 | 80.93 | 80.95 | 80.73 | -2.26% | 123,708 |
| May 20, 2025 | 82.90 | 83.05 | 82.44 | 82.82 | 82.60 | -0.50% | 45,888 |
| May 19, 2025 | 82.68 | 83.49 | 82.68 | 83.24 | 83.02 | -0.11% | 141,266 |
| May 16, 2025 | 82.75 | 83.44 | 82.75 | 83.33 | 83.11 | 0.53% | 61,661 |
| May 15, 2025 | 82.28 | 82.97 | 82.26 | 82.89 | 82.67 | 0.66% | 54,638 |
| May 14, 2025 | 82.37 | 82.55 | 82.09 | 82.35 | 82.13 | -0.13% | 96,381 |
| May 13, 2025 | 82.10 | 82.79 | 81.99 | 82.46 | 82.24 | 0.75% | 154,773 |
| May 12, 2025 | 82.27 | 82.27 | 81.39 | 81.85 | 81.63 | 2.59% | 64,107 |
| May 9, 2025 | 79.95 | 80.00 | 79.53 | 79.78 | 79.57 | - | 48,586 |
| May 8, 2025 | 79.60 | 80.53 | 79.50 | 79.78 | 79.57 | 1.09% | 47,038 |
| May 7, 2025 | 78.61 | 79.30 | 78.61 | 78.92 | 78.71 | 0.71% | 56,988 |
| May 6, 2025 | 78.13 | 78.96 | 78.13 | 78.36 | 78.15 | -0.67% | 77,135 |
| May 5, 2025 | 78.72 | 79.56 | 78.49 | 78.89 | 78.68 | -0.79% | 37,678 |
| May 2, 2025 | 79.09 | 79.82 | 79.01 | 79.52 | 79.31 | 2.24% | 57,190 |
| May 1, 2025 | 77.63 | 78.36 | 77.42 | 77.78 | 77.57 | 0.10% | 58,395 |
| Apr 30, 2025 | 76.64 | 77.94 | 75.95 | 77.70 | 77.49 | 0.09% | 146,702 |
| Apr 29, 2025 | 76.83 | 77.73 | 76.58 | 77.63 | 77.42 | 0.88% | 40,617 |
| Apr 28, 2025 | 77.02 | 77.51 | 76.37 | 76.95 | 76.75 | 0.21% | 48,677 |
| Apr 25, 2025 | 76.59 | 77.00 | 76.39 | 76.79 | 76.59 | -0.17% | 53,210 |
| Apr 24, 2025 | 75.40 | 77.01 | 75.22 | 76.92 | 76.72 | 1.92% | 81,954 |
| Apr 23, 2025 | 76.07 | 77.34 | 75.28 | 75.47 | 75.27 | 1.51% | 118,117 |
| Apr 22, 2025 | 73.02 | 74.52 | 73.02 | 74.35 | 74.15 | 3.28% | 60,729 |
| Apr 21, 2025 | 73.18 | 73.18 | 71.25 | 71.99 | 71.80 | -2.15% | 53,824 |
| Apr 17, 2025 | 73.29 | 74.32 | 73.29 | 73.57 | 73.37 | 0.71% | 74,695 |
| Apr 16, 2025 | 74.02 | 74.30 | 72.46 | 73.05 | 72.86 | -1.84% | 90,343 |