Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,022.34 -224.99 (-0.34%) CMC Crypto 200
1,371.22 -46.66 (-3.29%)
iShares U.S. Financial Services ETF (IYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 63.67 | 64.17 | 63.66 | 64.03 | 64.03 | 56,500 |
| 13 Jun 2024 | 64.36 | 64.36 | 63.89 | 64.27 | 64.27 | 30,700 |
| 12 Jun 2024 | 65.17 | 65.17 | 64.40 | 64.47 | 64.47 | 53,600 |
| 11 Jun 2024 | 64.63 | 64.63 | 63.96 | 64.24 | 64.24 | 38,800 |
| 11 Jun 2024 | 0.21 Dividend | |||||
| 10 Jun 2024 | 65.07 | 65.32 | 64.83 | 65.26 | 65.05 | 36,200 |
| 07 Jun 2024 | 65.07 | 65.69 | 64.99 | 65.36 | 65.15 | 34,700 |
| 06 Jun 2024 | 65.35 | 65.54 | 64.95 | 65.22 | 65.01 | 94,700 |
| 05 Jun 2024 | 65.31 | 65.35 | 64.82 | 65.35 | 65.14 | 292,700 |
| 04 Jun 2024 | 65.11 | 65.45 | 64.79 | 65.06 | 64.85 | 41,300 |
| 03 Jun 2024 | 65.74 | 65.74 | 64.80 | 65.39 | 65.18 | 32,200 |
| 31 May 2024 | 65.15 | 65.80 | 64.84 | 65.74 | 65.53 | 48,900 |
| 30 May 2024 | 64.68 | 65.07 | 64.62 | 65.00 | 64.79 | 33,500 |
| 29 May 2024 | 64.59 | 64.82 | 64.49 | 64.66 | 64.45 | 45,400 |
| 28 May 2024 | 65.79 | 65.79 | 65.04 | 65.28 | 65.07 | 33,400 |
| 24 May 2024 | 65.55 | 65.96 | 65.55 | 65.96 | 65.75 | 42,900 |
| 23 May 2024 | 66.28 | 66.28 | 65.27 | 65.41 | 65.20 | 40,600 |
| 22 May 2024 | 66.66 | 66.88 | 66.22 | 66.38 | 66.17 | 25,200 |
| 21 May 2024 | 66.33 | 66.83 | 66.33 | 66.80 | 66.59 | 28,800 |
| 20 May 2024 | 66.90 | 67.08 | 66.31 | 66.36 | 66.15 | 42,300 |
| 17 May 2024 | 66.75 | 67.11 | 66.75 | 67.11 | 66.89 | 103,800 |
| 16 May 2024 | 66.98 | 67.09 | 66.66 | 66.66 | 66.45 | 63,000 |
| 15 May 2024 | 66.44 | 66.99 | 66.44 | 66.95 | 66.73 | 69,600 |
| 14 May 2024 | 66.00 | 66.24 | 65.80 | 66.18 | 65.97 | 52,200 |
| 13 May 2024 | 66.21 | 66.35 | 65.79 | 65.82 | 65.61 | 43,500 |
| 10 May 2024 | 66.02 | 66.17 | 65.93 | 66.08 | 65.87 | 53,300 |
| 09 May 2024 | 65.12 | 65.82 | 65.12 | 65.78 | 65.57 | 60,000 |
| 08 May 2024 | 64.87 | 65.40 | 64.69 | 65.27 | 65.06 | 69,300 |
| 07 May 2024 | 64.99 | 65.21 | 64.90 | 65.01 | 64.80 | 74,600 |
| 06 May 2024 | 64.57 | 64.83 | 64.44 | 64.83 | 64.62 | 33,100 |
| 03 May 2024 | 64.46 | 64.46 | 63.89 | 64.09 | 63.88 | 40,600 |
| 02 May 2024 | 63.94 | 63.97 | 63.42 | 63.89 | 63.68 | 31,800 |
| 01 May 2024 | 63.50 | 64.34 | 63.39 | 63.54 | 63.34 | 78,000 |
| 30 Apr 2024 | 63.98 | 64.22 | 63.49 | 63.49 | 63.29 | 42,300 |
| 29 Apr 2024 | 64.64 | 64.76 | 64.13 | 64.34 | 64.13 | 54,700 |
| 26 Apr 2024 | 64.61 | 64.93 | 64.49 | 64.54 | 64.33 | 34,600 |
| 25 Apr 2024 | 64.38 | 64.72 | 63.95 | 64.56 | 64.35 | 40,800 |
| 24 Apr 2024 | 64.82 | 65.02 | 64.61 | 64.91 | 64.70 | 25,800 |
| 23 Apr 2024 | 64.57 | 64.97 | 64.49 | 64.88 | 64.67 | 41,500 |
| 22 Apr 2024 | 63.71 | 64.69 | 63.64 | 64.37 | 64.16 | 36,300 |
| 19 Apr 2024 | 62.87 | 63.48 | 62.87 | 63.42 | 63.22 | 32,700 |
| 18 Apr 2024 | 62.65 | 63.21 | 62.53 | 62.66 | 62.46 | 24,100 |
| 17 Apr 2024 | 62.61 | 62.84 | 62.30 | 62.48 | 62.28 | 30,500 |
| 16 Apr 2024 | 62.85 | 62.85 | 62.13 | 62.27 | 62.07 | 77,100 |
| 15 Apr 2024 | 63.78 | 64.23 | 62.57 | 62.75 | 62.55 | 66,800 |
| 12 Apr 2024 | 63.67 | 63.80 | 62.96 | 63.21 | 63.01 | 91,000 |
| 11 Apr 2024 | 64.42 | 64.66 | 63.67 | 64.30 | 64.09 | 57,400 |
| 10 Apr 2024 | 64.67 | 65.06 | 64.21 | 64.42 | 64.21 | 49,700 |
| 09 Apr 2024 | 65.82 | 65.91 | 64.95 | 65.49 | 65.28 | 31,200 |
| 08 Apr 2024 | 65.51 | 65.89 | 65.51 | 65.81 | 65.60 | 45,100 |
| 05 Apr 2024 | 64.99 | 65.56 | 64.86 | 65.33 | 65.12 | 63,800 |
| 04 Apr 2024 | 66.00 | 66.27 | 64.76 | 64.82 | 64.61 | 100,900 |
| 03 Apr 2024 | 65.45 | 65.96 | 65.34 | 65.52 | 65.31 | 316,100 |
| 02 Apr 2024 | 65.57 | 65.72 | 65.38 | 65.53 | 65.32 | 28,600 |
| 01 Apr 2024 | 66.42 | 66.42 | 65.83 | 65.89 | 65.68 | 90,900 |
| 28 Mar 2024 | 66.00 | 66.45 | 65.97 | 66.30 | 66.09 | 44,200 |
| 27 Mar 2024 | 65.54 | 65.97 | 65.34 | 65.97 | 65.76 | 44,400 |
| 26 Mar 2024 | 65.29 | 65.38 | 65.00 | 65.14 | 64.93 | 54,500 |
| 25 Mar 2024 | 65.19 | 65.30 | 65.01 | 65.04 | 64.83 | 57,000 |
| 22 Mar 2024 | 66.08 | 66.26 | 65.22 | 65.22 | 65.01 | 46,600 |
| 21 Mar 2024 | 65.63 | 66.31 | 65.60 | 66.19 | 65.98 | 52,300 |
| 21 Mar 2024 | 0.2 Dividend | |||||
| 20 Mar 2024 | 64.66 | 65.65 | 64.63 | 65.61 | 65.20 | 70,200 |
| 19 Mar 2024 | 64.23 | 64.68 | 64.23 | 64.62 | 64.22 | 60,400 |
| 18 Mar 2024 | 64.13 | 64.37 | 63.98 | 64.31 | 63.91 | 76,700 |
| 15 Mar 2024 | 63.71 | 64.33 | 63.71 | 64.04 | 63.64 | 71,400 |
| 14 Mar 2024 | 64.71 | 64.86 | 63.73 | 64.03 | 63.63 | 34,800 |
| 13 Mar 2024 | 64.42 | 64.81 | 64.42 | 64.68 | 64.28 | 49,100 |
| 12 Mar 2024 | 64.14 | 64.51 | 64.00 | 64.35 | 63.95 | 56,600 |
| 11 Mar 2024 | 63.86 | 64.15 | 63.71 | 64.08 | 63.68 | 46,000 |
| 08 Mar 2024 | 63.94 | 64.52 | 63.94 | 64.04 | 63.64 | 48,400 |
| 07 Mar 2024 | 64.39 | 64.44 | 63.75 | 63.91 | 63.51 | 62,300 |
| 07 Mar 2024 | 3:1 Stock split | |||||
| 06 Mar 2024 | 63.83 | 64.22 | 63.59 | 63.97 | 63.57 | 150,900 |
| 05 Mar 2024 | 63.50 | 64.06 | 63.50 | 63.76 | 63.36 | 340,200 |
| 04 Mar 2024 | 63.51 | 64.01 | 63.51 | 63.74 | 63.34 | 49,800 |
| 01 Mar 2024 | 63.56 | 63.72 | 63.26 | 63.56 | 63.16 | 42,600 |
| 29 Feb 2024 | 63.80 | 63.84 | 63.37 | 63.67 | 63.27 | 31,200 |
| 28 Feb 2024 | 63.14 | 63.74 | 63.12 | 63.53 | 63.13 | 87,600 |
| 27 Feb 2024 | 63.17 | 63.28 | 62.89 | 63.28 | 62.88 | 92,100 |
| 26 Feb 2024 | 63.32 | 63.69 | 62.99 | 63.10 | 62.71 | 33,900 |
| 23 Feb 2024 | 63.33 | 63.58 | 63.27 | 63.36 | 62.97 | 30,900 |
| 22 Feb 2024 | 62.62 | 63.22 | 62.62 | 63.19 | 62.79 | 47,400 |
| 21 Feb 2024 | 61.89 | 62.31 | 61.84 | 62.31 | 61.92 | 60,300 |
| 20 Feb 2024 | 61.95 | 62.35 | 61.95 | 62.16 | 61.77 | 210,900 |
| 16 Feb 2024 | 62.43 | 62.69 | 62.31 | 62.41 | 62.02 | 41,400 |
| 15 Feb 2024 | 61.76 | 62.66 | 61.76 | 62.53 | 62.14 | 56,400 |
| 14 Feb 2024 | 61.24 | 61.45 | 61.08 | 61.45 | 61.07 | 50,100 |
| 13 Feb 2024 | 61.15 | 61.23 | 60.38 | 60.83 | 60.45 | 63,900 |
| 12 Feb 2024 | 61.42 | 62.10 | 61.42 | 61.81 | 61.43 | 44,100 |
| 09 Feb 2024 | 61.26 | 61.50 | 61.10 | 61.47 | 61.08 | 39,300 |
| 08 Feb 2024 | 61.14 | 61.34 | 60.90 | 61.23 | 60.84 | 35,700 |
| 07 Feb 2024 | 61.21 | 61.41 | 60.74 | 61.36 | 60.98 | 58,800 |
| 06 Feb 2024 | 60.73 | 60.94 | 60.67 | 60.94 | 60.56 | 55,500 |
| 05 Feb 2024 | 60.94 | 60.95 | 60.56 | 60.80 | 60.42 | 54,300 |
| 02 Feb 2024 | 60.70 | 61.52 | 60.70 | 61.35 | 60.97 | 56,700 |
| 01 Feb 2024 | 61.02 | 61.02 | 60.09 | 60.92 | 60.54 | 46,500 |
| 31 Jan 2024 | 61.47 | 61.78 | 60.84 | 60.84 | 60.46 | 65,100 |
| 30 Jan 2024 | 61.04 | 61.83 | 61.04 | 61.75 | 61.36 | 48,300 |
| 29 Jan 2024 | 60.64 | 61.02 | 60.45 | 61.02 | 60.64 | 83,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.