Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 85.75 85.93 85.26 85.40 225,171 -0.38(-0.45%)
Oct 28, 2021 84.98 85.81 84.94 85.79 471,037 +1.19(+1.40%)
Oct 27, 2021 85.88 86.21 84.58 84.60 565,873 -1.48(-1.72%)
Oct 26, 2021 86.24 86.08 319,983 +0.10(+0.11%)
Oct 25, 2021 86.31 86.31 85.79 85.99 243,779 +0.02(+0.02%)
Oct 22, 2021 85.19 86.09 85.17 85.97 354,408 +1.01(+1.19%)
Oct 21, 2021 85.04 85.32 84.49 84.95 278,869 -0.09(-0.10%)
Oct 20, 2021 84.35 85.05 84.12 85.04 402,765 +0.67(+0.79%)
Oct 19, 2021 83.93 84.37 83.63 84.37 245,845 +0.89(+1.07%)
Oct 18, 2021 83.33 83.88 83.10 83.48 216,366 +0.01(+0.01%)
Oct 15, 2021 83.10 83.88 82.93 83.47 414,597 +1.08(+1.31%)
Oct 14, 2021 81.95 82.41 81.28 82.39 310,904 +1.40(+1.73%)
Oct 13, 2021 81.29 81.34 79.83 80.99 420,837 -0.25(-0.31%)
Oct 12, 2021 81.40 81.72 81.03 81.24 432,957 -0.12(-0.15%)
Oct 11, 2021 82.40 82.93 81.36 81.36 273,288 -0.78(-0.94%)
Oct 08, 2021 81.75 82.34 81.47 82.14 327,978 +0.45(+0.55%)
Oct 07, 2021 81.92 82.44 81.58 81.69 766,004 +0.59(+0.73%)
Oct 06, 2021 80.28 81.13 79.66 81.10 592,011 +0.15(+0.19%)
Oct 05, 2021 80.07 81.31 79.69 80.94 591,424 +1.47(+1.85%)
Oct 04, 2021 80.02 81.01 79.30 79.47 618,405 -0.68(-0.85%)
Oct 01, 2021 79.20 80.70 78.83 80.15 603,034 +1.13(+1.43%)
Sep 30, 2021 80.61 80.63 79.03 79.02 498,748 -1.22(-1.52%)
Sep 29, 2021 80.30 80.53 79.81 80.24 453,836 +0.16(+0.20%)
Sep 28, 2021 81.44 81.65 79.92 80.07 850,040 -1.36(-1.67%)
Sep 27, 2021 80.86 81.62 80.86 81.43 637,897 +1.00(+1.24%)
Sep 24, 2021 79.93 80.63 79.82 80.44 353,224 +0.37(+0.46%)
Sep 23, 2021 78.99 80.43 78.93 80.07 701,053 +1.85(+2.36%)
Sep 22, 2021 77.91 78.78 77.83 78.22 484,688 +1.09(+1.41%)
Sep 21, 2021 77.50 77.91 76.89 77.13 665,177 -0.05(-0.06%)
Sep 20, 2021 77.41 77.52 76.07 77.18 896,705 -1.92(-2.42%)
Sep 17, 2021 79.51 79.79 78.98 79.10 490,241 -0.46(-0.58%)
Sep 16, 2021 79.81 80.16 79.19 79.55 378,477 -0.08(-0.10%)
Sep 15, 2021 79.04 79.84 78.96 79.63 395,580 +0.61(+0.77%)
Sep 14, 2021 80.17 80.31 78.85 79.02 441,860 -0.86(-1.07%)
Sep 13, 2021 79.79 80.02 79.42 79.88 407,530 +0.71(+0.89%)
Sep 10, 2021 80.40 80.40 79.17 79.17 316,664 -0.71(-0.89%)
Sep 09, 2021 80.01 80.75 79.86 79.89 288,628 -0.22(-0.27%)
Sep 08, 2021 79.91 80.31 79.71 80.11 326,052 +0.03(+0.04%)
Sep 07, 2021 80.73 80.73 80.04 80.08 292,154 -0.48(-0.59%)
Sep 03, 2021 80.77 80.86 80.37 80.56 351,503 -0.31(-0.39%)
Sep 02, 2021 80.96 80.97 80.56 80.87 429,924 +0.09(+0.11%)
Sep 01, 2021 80.91 81.00 80.34 80.78 439,953 +0.02(+0.02%)
Aug 31, 2021 80.70 81.18 80.49 80.77 302,911 +0.00(+0.00%)
Aug 30, 2021 81.53 81.53 80.68 80.77 241,921 -0.69(-0.84%)
Aug 27, 2021 80.61 81.47 80.61 81.45 278,776 +1.00(+1.24%)
Aug 26, 2021 81.00 81.09 80.43 80.45 436,857 -0.39(-0.48%)
Aug 25, 2021 80.51 81.21 80.25 80.84 228,335 +0.54(+0.68%)
Aug 24, 2021 80.18 80.43 80.07 80.30 376,503 +0.32(+0.41%)
Aug 23, 2021 79.85 80.25 79.85 79.97 231,746 +0.53(+0.67%)
Aug 20, 2021 79.02 79.58 78.76 79.44 344,921 +0.41(+0.52%)
Aug 19, 2021 78.67 79.43 78.50 79.03 509,364 -0.34(-0.43%)
Aug 18, 2021 80.07 80.36 79.34 79.37 320,053 -0.91(-1.13%)
Aug 17, 2021 80.22 80.68 79.60 80.28 276,540 -0.51(-0.64%)
Aug 16, 2021 80.35 80.79 79.90 80.79 236,595 -0.01(-0.01%)
Aug 13, 2021 81.11 81.25 80.56 80.80 344,014 -0.22(-0.27%)
Aug 12, 2021 81.14 81.18 80.69 81.02 214,996 -0.02(-0.02%)
Aug 11, 2021 80.65 81.04 80.35 81.04 287,729 +0.65(+0.81%)
Aug 10, 2021 80.17 80.64 79.95 80.39 712,260 +0.29(+0.36%)
Aug 09, 2021 80.08 80.36 79.65 80.11 251,561 -0.03(-0.04%)
Aug 06, 2021 79.59 80.31 79.53 80.14 425,741 +1.03(+1.30%)
Aug 05, 2021 78.52 79.11 78.52 79.11 285,557 +0.97(+1.24%)
Aug 04, 2021 78.09 78.64 77.89 78.13 396,361 -0.41(-0.52%)
Aug 03, 2021 78.34 78.60 77.39 78.54 629,557 +0.47(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.