iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
86.98
-1.03 (-1.17%)
Aug 15, 2025, 4:00 PM - Market closed
IYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 88.14 | 88.14 | 86.98 | 86.98 | 86.98 | -1.17% | 57,244 |
| Aug 14, 2025 | 87.47 | 88.09 | 87.19 | 88.01 | 88.01 | 0.62% | 121,350 |
| Aug 13, 2025 | 87.62 | 88.05 | 86.97 | 87.47 | 87.47 | 0.15% | 52,719 |
| Aug 12, 2025 | 86.55 | 87.40 | 86.55 | 87.34 | 87.34 | 1.56% | 73,443 |
| Aug 11, 2025 | 86.12 | 86.31 | 85.88 | 86.00 | 86.00 | -0.01% | 40,123 |
| Aug 8, 2025 | 85.66 | 86.22 | 85.38 | 86.01 | 86.01 | 1.00% | 79,979 |
| Aug 7, 2025 | 86.56 | 86.56 | 84.92 | 85.16 | 85.16 | -1.02% | 52,721 |
| Aug 6, 2025 | 85.86 | 86.15 | 85.61 | 86.04 | 86.04 | 0.31% | 31,588 |
| Aug 5, 2025 | 86.38 | 86.38 | 85.08 | 85.77 | 85.77 | -0.42% | 171,746 |
| Aug 4, 2025 | 85.62 | 86.14 | 85.44 | 86.13 | 86.13 | 0.98% | 74,468 |
| Aug 1, 2025 | 85.87 | 85.87 | 84.66 | 85.29 | 85.29 | -2.01% | 79,023 |
| Jul 31, 2025 | 87.42 | 88.03 | 86.91 | 87.04 | 87.04 | -0.80% | 73,360 |
| Jul 30, 2025 | 87.81 | 88.29 | 87.33 | 87.74 | 87.74 | 0.03% | 76,161 |
| Jul 29, 2025 | 88.51 | 88.57 | 87.58 | 87.71 | 87.71 | -0.40% | 70,208 |
| Jul 28, 2025 | 88.46 | 88.59 | 87.90 | 88.06 | 88.06 | -0.45% | 62,430 |
| Jul 25, 2025 | 88.08 | 88.57 | 87.70 | 88.46 | 88.46 | 0.55% | 62,527 |
| Jul 24, 2025 | 88.03 | 88.60 | 87.90 | 87.98 | 87.98 | - | 48,689 |
| Jul 23, 2025 | 87.40 | 87.98 | 87.19 | 87.98 | 87.98 | 1.14% | 114,752 |
| Jul 22, 2025 | 86.73 | 87.16 | 86.62 | 86.99 | 86.99 | 0.36% | 57,243 |
| Jul 21, 2025 | 87.03 | 87.58 | 86.64 | 86.68 | 86.68 | -0.34% | 74,194 |
| Jul 18, 2025 | 87.04 | 87.13 | 86.79 | 86.98 | 86.98 | 0.17% | 58,604 |
| Jul 17, 2025 | 85.70 | 86.98 | 85.70 | 86.83 | 86.83 | 1.11% | 63,438 |
| Jul 16, 2025 | 85.60 | 85.94 | 84.68 | 85.88 | 85.88 | 0.69% | 42,541 |
| Jul 15, 2025 | 86.50 | 86.60 | 85.24 | 85.29 | 85.29 | -1.63% | 82,587 |
| Jul 14, 2025 | 86.12 | 86.80 | 86.12 | 86.70 | 86.70 | 0.58% | 50,391 |
| Jul 11, 2025 | 86.37 | 86.52 | 85.95 | 86.20 | 86.20 | -0.86% | 46,249 |
| Jul 10, 2025 | 86.27 | 87.06 | 86.27 | 86.95 | 86.95 | 0.81% | 40,629 |
| Jul 9, 2025 | 86.35 | 86.35 | 85.95 | 86.25 | 86.25 | 0.35% | 39,066 |
| Jul 8, 2025 | 86.58 | 86.61 | 85.86 | 85.95 | 85.95 | -0.92% | 79,306 |
| Jul 7, 2025 | 87.36 | 87.58 | 86.29 | 86.75 | 86.75 | -0.77% | 261,675 |
| Jul 3, 2025 | 86.75 | 87.57 | 86.75 | 87.42 | 87.42 | 1.02% | 31,019 |
| Jul 2, 2025 | 86.31 | 86.56 | 85.99 | 86.54 | 86.54 | 0.41% | 72,244 |
| Jul 1, 2025 | 85.35 | 86.35 | 85.34 | 86.19 | 86.19 | 0.69% | 87,829 |
| Jun 30, 2025 | 85.47 | 85.71 | 85.27 | 85.60 | 85.60 | 0.96% | 90,178 |
| 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 |