iShares US Financial Services ETF (IYG)
NYSEARCA: IYG · Real-Time Price · USD
83.83
-1.81 (-2.11%)
Mar 6, 2026, 2:07 PM EST - Market open
IYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.05 | 84.05 | 82.97 | 84.02 | - | -1.89% | 215,572 |
| Mar 5, 2026 | 85.72 | 86.48 | 85.05 | 85.64 | 85.64 | -0.62% | 116,495 |
| Mar 4, 2026 | 85.85 | 86.41 | 85.54 | 86.17 | 86.17 | 0.72% | 60,711 |
| Mar 3, 2026 | 84.03 | 86.11 | 83.64 | 85.55 | 85.55 | -0.15% | 111,026 |
| Mar 2, 2026 | 84.52 | 86.23 | 84.37 | 85.68 | 85.68 | -0.29% | 88,135 |
| Feb 27, 2026 | 86.95 | 86.95 | 85.25 | 85.93 | 85.93 | -2.63% | 86,112 |
| Feb 26, 2026 | 87.38 | 88.53 | 87.38 | 88.25 | 88.25 | 1.24% | 114,174 |
| Feb 25, 2026 | 86.13 | 87.30 | 86.07 | 87.17 | 87.17 | 1.87% | 57,319 |
| Feb 24, 2026 | 84.73 | 85.94 | 84.37 | 85.57 | 85.57 | 0.46% | 177,662 |
| Feb 23, 2026 | 88.00 | 88.16 | 85.06 | 85.18 | 85.18 | -3.74% | 127,060 |
| Feb 20, 2026 | 87.70 | 88.52 | 87.28 | 88.49 | 88.49 | 0.58% | 94,958 |
| Feb 19, 2026 | 88.17 | 88.22 | 87.28 | 87.98 | 87.98 | -1.01% | 227,981 |
| Feb 18, 2026 | 88.32 | 89.20 | 88.32 | 88.88 | 88.88 | 0.95% | 53,036 |
| Feb 17, 2026 | 87.59 | 88.49 | 87.59 | 88.04 | 88.04 | 0.79% | 71,748 |
| Feb 13, 2026 | 87.14 | 87.86 | 86.62 | 87.35 | 87.35 | 0.02% | 135,218 |
| Feb 12, 2026 | 89.69 | 89.85 | 87.00 | 87.33 | 87.33 | -2.23% | 117,239 |
| Feb 11, 2026 | 91.22 | 91.22 | 89.22 | 89.32 | 89.32 | -1.80% | 62,488 |
| Feb 10, 2026 | 91.45 | 92.37 | 90.21 | 90.96 | 90.96 | -1.03% | 64,302 |
| Feb 9, 2026 | 91.69 | 92.25 | 91.69 | 91.91 | 91.91 | -0.08% | 53,031 |
| Feb 6, 2026 | 91.05 | 92.10 | 91.05 | 91.98 | 91.98 | 2.18% | 72,760 |
| Feb 5, 2026 | 91.09 | 91.09 | 89.61 | 90.02 | 90.02 | -1.42% | 70,058 |
| Feb 4, 2026 | 90.76 | 91.68 | 90.67 | 91.32 | 91.32 | 0.65% | 69,505 |
| Feb 3, 2026 | 91.15 | 91.71 | 90.01 | 90.73 | 90.73 | -0.73% | 115,319 |
| Feb 2, 2026 | 90.25 | 91.52 | 90.25 | 91.40 | 91.40 | 1.24% | 77,616 |
| Jan 30, 2026 | 90.56 | 90.64 | 89.64 | 90.28 | 90.28 | -0.41% | 87,875 |
| Jan 29, 2026 | 90.24 | 90.79 | 89.64 | 90.65 | 90.65 | 1.08% | 177,322 |
| Jan 28, 2026 | 89.62 | 90.02 | 89.28 | 89.68 | 89.68 | -0.13% | 448,451 |
| Jan 27, 2026 | 90.16 | 90.26 | 89.54 | 89.80 | 89.80 | -0.58% | 91,756 |
| Jan 26, 2026 | 89.76 | 90.61 | 89.76 | 90.33 | 90.33 | 0.65% | 86,087 |
| Jan 23, 2026 | 90.75 | 90.81 | 89.58 | 89.74 | 89.74 | -1.71% | 89,377 |
| Jan 22, 2026 | 91.25 | 91.82 | 91.15 | 91.30 | 91.30 | 0.55% | 149,691 |
| Jan 21, 2026 | 90.52 | 91.35 | 90.43 | 90.80 | 90.80 | 0.71% | 79,500 |
| Jan 20, 2026 | 90.88 | 91.80 | 89.97 | 90.16 | 90.16 | -2.49% | 95,648 |
| Jan 16, 2026 | 92.31 | 93.04 | 92.23 | 92.46 | 92.46 | 0.23% | 92,144 |
| Jan 15, 2026 | 91.80 | 92.77 | 91.80 | 92.25 | 92.25 | 0.62% | 98,323 |
| Jan 14, 2026 | 91.57 | 91.71 | 90.79 | 91.68 | 91.68 | -0.27% | 115,007 |
| Jan 13, 2026 | 93.27 | 93.39 | 91.76 | 91.93 | 91.93 | -1.63% | 99,670 |
| Jan 12, 2026 | 92.88 | 93.63 | 92.70 | 93.45 | 93.45 | -0.92% | 111,445 |
| Jan 9, 2026 | 94.61 | 94.99 | 94.32 | 94.32 | 94.32 | -0.21% | 97,050 |
| Jan 8, 2026 | 93.87 | 95.14 | 93.82 | 94.52 | 94.52 | 0.47% | 100,691 |
| Jan 7, 2026 | 95.34 | 95.34 | 94.00 | 94.08 | 94.08 | -1.57% | 93,523 |
| Jan 6, 2026 | 94.81 | 95.75 | 94.81 | 95.58 | 95.58 | 0.58% | 107,755 |
| Jan 5, 2026 | 92.75 | 95.62 | 92.75 | 95.03 | 95.03 | 2.33% | 135,850 |
| Jan 2, 2026 | 92.34 | 92.94 | 91.90 | 92.87 | 92.87 | 0.67% | 98,841 |
| Dec 31, 2025 | 93.07 | 93.07 | 92.25 | 92.25 | 92.25 | -0.75% | 42,320 |
| Dec 30, 2025 | 93.30 | 93.30 | 92.93 | 92.95 | 92.95 | -0.32% | 48,410 |
| Dec 29, 2025 | 93.79 | 93.79 | 93.19 | 93.25 | 93.25 | -0.63% | 134,772 |
| Dec 26, 2025 | 94.04 | 94.09 | 93.59 | 93.84 | 93.84 | -0.24% | 85,381 |
| Dec 24, 2025 | 93.65 | 94.31 | 93.52 | 94.07 | 94.07 | 0.56% | 50,052 |
| Dec 23, 2025 | 93.30 | 93.77 | 93.30 | 93.55 | 93.55 | 0.20% | 67,875 |
| Dec 22, 2025 | 92.33 | 93.50 | 92.33 | 93.36 | 93.36 | 1.34% | 95,116 |
| Dec 19, 2025 | 91.72 | 92.43 | 91.72 | 92.13 | 92.13 | 0.64% | 69,790 |
| Dec 18, 2025 | 92.02 | 92.42 | 91.30 | 91.54 | 91.54 | -0.08% | 171,305 |
| Dec 17, 2025 | 92.00 | 92.46 | 91.54 | 91.61 | 91.61 | -0.03% | 130,864 |
| Dec 16, 2025 | 92.29 | 92.29 | 91.36 | 91.64 | 91.64 | -0.90% | 74,379 |
| Dec 15, 2025 | 92.88 | 93.06 | 92.22 | 92.47 | 92.21 | - | 105,488 |
| Dec 12, 2025 | 93.06 | 93.06 | 92.14 | 92.47 | 92.21 | -0.11% | 69,958 |
| Dec 11, 2025 | 91.12 | 92.76 | 91.12 | 92.58 | 92.31 | 1.66% | 94,460 |
| Dec 10, 2025 | 89.76 | 91.40 | 89.75 | 91.07 | 90.81 | 1.39% | 96,458 |
| Dec 9, 2025 | 90.25 | 91.03 | 89.81 | 89.82 | 89.57 | -0.42% | 74,590 |
| Dec 8, 2025 | 90.58 | 90.60 | 89.84 | 90.20 | 89.94 | -0.35% | 163,721 |
| Dec 5, 2025 | 90.26 | 90.96 | 90.26 | 90.52 | 90.26 | 0.14% | 1,161,585 |
| Dec 4, 2025 | 90.16 | 90.69 | 90.12 | 90.39 | 90.13 | 0.28% | 37,594 |
| Dec 3, 2025 | 88.84 | 90.22 | 88.84 | 90.14 | 89.88 | 1.54% | 36,853 |
| Dec 2, 2025 | 88.93 | 89.25 | 88.48 | 88.77 | 88.52 | -0.02% | 64,075 |
| Dec 1, 2025 | 89.03 | 89.45 | 88.74 | 88.79 | 88.54 | -0.78% | 45,201 |
| Nov 28, 2025 | 89.07 | 89.85 | 89.07 | 89.49 | 89.24 | 0.75% | 23,039 |
| Nov 26, 2025 | 88.28 | 89.19 | 88.28 | 88.82 | 88.57 | 0.83% | 55,858 |
| Nov 25, 2025 | 87.11 | 88.28 | 87.11 | 88.09 | 87.84 | 1.33% | 79,799 |
| Nov 24, 2025 | 86.44 | 87.02 | 85.89 | 86.93 | 86.68 | 0.70% | 492,824 |
| Nov 21, 2025 | 85.99 | 86.72 | 85.37 | 86.33 | 86.09 | 1.17% | 64,403 |
| Nov 20, 2025 | 87.09 | 87.77 | 85.32 | 85.33 | 85.09 | -1.17% | 136,839 |
| Nov 19, 2025 | 85.82 | 86.45 | 85.69 | 86.34 | 86.10 | 0.66% | 61,519 |
| Nov 18, 2025 | 85.51 | 86.41 | 85.38 | 85.78 | 85.53 | -0.12% | 36,748 |
| Nov 17, 2025 | 87.85 | 87.85 | 85.57 | 85.88 | 85.64 | -2.16% | 58,411 |
| Nov 14, 2025 | 88.30 | 88.40 | 87.49 | 87.78 | 87.53 | -1.00% | 43,829 |
| Nov 13, 2025 | 89.95 | 90.17 | 88.58 | 88.67 | 88.42 | -1.66% | 37,356 |
| Nov 12, 2025 | 89.43 | 90.63 | 89.43 | 90.17 | 89.91 | 0.91% | 51,511 |
| Nov 11, 2025 | 89.08 | 89.53 | 88.88 | 89.36 | 89.11 | 0.40% | 42,723 |
| Nov 10, 2025 | 88.90 | 89.30 | 88.58 | 89.00 | 88.75 | 0.38% | 39,530 |
| Nov 7, 2025 | 87.84 | 88.67 | 87.36 | 88.66 | 88.41 | 0.61% | 47,622 |
| Nov 6, 2025 | 88.19 | 88.52 | 87.61 | 88.12 | 87.87 | -0.34% | 45,542 |
| Nov 5, 2025 | 88.16 | 88.76 | 87.73 | 88.42 | 88.17 | 0.42% | 43,786 |
| Nov 4, 2025 | 87.42 | 88.43 | 87.23 | 88.05 | 87.80 | 0.18% | 58,140 |
| Nov 3, 2025 | 88.13 | 88.13 | 87.06 | 87.89 | 87.64 | -0.27% | 74,814 |
| Oct 31, 2025 | 87.51 | 88.31 | 87.51 | 88.13 | 87.88 | 0.34% | 51,262 |
| Oct 30, 2025 | 87.42 | 88.79 | 87.42 | 87.83 | 87.58 | 0.24% | 36,655 |
| Oct 29, 2025 | 88.21 | 88.38 | 87.20 | 87.62 | 87.37 | -1.24% | 46,429 |
| Oct 28, 2025 | 89.11 | 89.22 | 88.63 | 88.72 | 88.47 | -0.44% | 69,801 |
| Oct 27, 2025 | 89.23 | 89.25 | 88.96 | 89.11 | 88.86 | 0.44% | 46,233 |
| Oct 24, 2025 | 88.12 | 88.99 | 88.12 | 88.72 | 88.47 | 1.35% | 68,405 |
| Oct 23, 2025 | 87.57 | 87.76 | 87.18 | 87.54 | 87.29 | 0.26% | 29,941 |
| Oct 22, 2025 | 88.03 | 88.03 | 86.85 | 87.31 | 87.06 | -0.69% | 54,543 |
| Oct 21, 2025 | 87.98 | 88.58 | 87.92 | 87.92 | 87.67 | -0.25% | 40,275 |
| Oct 20, 2025 | 87.15 | 88.27 | 87.15 | 88.14 | 87.89 | 1.50% | 61,134 |
| Oct 17, 2025 | 86.40 | 87.14 | 86.22 | 86.84 | 86.59 | 0.75% | 69,556 |
| Oct 16, 2025 | 88.60 | 88.60 | 85.78 | 86.19 | 85.95 | -2.68% | 49,689 |
| Oct 15, 2025 | 88.96 | 89.50 | 88.25 | 88.56 | 88.31 | 0.28% | 68,130 |
| Oct 14, 2025 | 86.76 | 88.86 | 86.58 | 88.31 | 88.06 | 1.12% | 89,244 |
| Oct 13, 2025 | 86.95 | 87.51 | 86.80 | 87.33 | 87.08 | 1.32% | 59,190 |