Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	76.14	76.21	75.69	75.85	134,187	-0.17(-0.22%)
Aug 30, 2023	75.91	76.34	75.79	76.02	234,346	+0.07(+0.09%)
Aug 29, 2023	75.14	75.96	75.01	75.95	172,519	+0.82(+1.09%)
Aug 28, 2023	74.98	75.47	74.96	75.13	113,902	+0.38(+0.51%)
Aug 25, 2023	74.87	75.13	74.21	74.74	124,183	+0.12(+0.16%)
Aug 24, 2023	74.62	75.53	74.59	74.62	112,958	-0.05(-0.07%)
Aug 23, 2023	73.88	74.68	73.86	74.67	125,765	+0.81(+1.10%)
Aug 22, 2023	74.79	74.95	73.76	73.86	169,798	-0.89(-1.19%)
Aug 21, 2023	75.00	75.17	74.22	74.75	91,374	-0.12(-0.16%)
Aug 18, 2023	74.44	75.13	74.36	74.87	98,161	-0.06(-0.08%)
Aug 17, 2023	75.56	75.67	74.78	74.93	115,948	-0.33(-0.43%)
Aug 16, 2023	75.39	75.88	75.25	75.26	102,844	-0.19(-0.25%)
Aug 15, 2023	76.11	76.21	75.32	75.44	132,995	-1.46(-1.90%)
Aug 14, 2023	76.91	77.06	76.57	76.90	79,794	-0.37(-0.47%)
Aug 11, 2023	76.70	77.33	76.66	77.27	84,910	+0.21(+0.27%)
Aug 10, 2023	77.40	77.98	76.87	77.06	99,269	-0.02(-0.03%)
Aug 09, 2023	77.64	77.89	77.01	77.08	135,114	-0.74(-0.95%)
Aug 08, 2023	77.32	77.87	76.84	77.82	76,675	-0.70(-0.89%)
Aug 07, 2023	77.93	78.68	77.93	78.52	59,014	+1.02(+1.31%)
Aug 04, 2023	77.77	78.51	77.42	77.51	84,800	-0.25(-0.32%)
Aug 03, 2023	77.24	78.03	77.08	77.75	92,893	+0.25(+0.32%)
Aug 02, 2023	77.43	77.71	77.03	77.51	133,615	-0.58(-0.75%)
Aug 01, 2023	78.04	78.21	77.76	78.09	98,834	-0.28(-0.35%)
Jul 31, 2023	78.23	78.60	78.01	78.36	84,271	+0.24(+0.30%)
Jul 28, 2023	78.45	78.51	77.82	78.13	162,286	+0.14(+0.18%)
Jul 27, 2023	79.01	79.17	77.87	77.99	152,434	-0.94(-1.19%)
Jul 26, 2023	78.35	79.14	78.35	78.93	163,710	+0.76(+0.97%)
Jul 25, 2023	78.45	78.64	78.13	78.17	66,544	-0.48(-0.61%)
Jul 24, 2023	77.92	79.01	77.92	78.65	108,747	+0.70(+0.90%)
Jul 21, 2023	78.49	78.49	77.84	77.95	126,284	-0.25(-0.32%)
Jul 20, 2023	77.33	78.23	77.33	78.20	110,066	+0.64(+0.83%)
Jul 19, 2023	77.03	77.80	76.99	77.55	226,176	+0.52(+0.68%)
Jul 18, 2023	75.99	77.16	75.99	77.03	242,037	+1.24(+1.64%)
Jul 17, 2023	74.83	76.00	74.83	75.79	161,127	+0.84(+1.12%)
Jul 14, 2023	76.16	76.25	74.90	74.95	640,306	-0.60(-0.80%)
Jul 13, 2023	75.25	75.65	75.10	75.55	87,434	+0.45(+0.60%)
Jul 12, 2023	75.23	75.70	74.94	75.10	98,974	+0.48(+0.65%)
Jul 11, 2023	73.88	74.72	73.88	74.61	171,874	+0.95(+1.29%)
Jul 10, 2023	73.42	74.16	73.42	73.67	111,825	+0.23(+0.31%)
Jul 07, 2023	72.85	74.01	72.85	73.44	91,739	+0.42(+0.58%)
Jul 06, 2023	73.00	73.07	72.39	73.02	126,354	-0.67(-0.91%)
Jul 05, 2023	73.73	73.97	73.32	73.69	187,683	-0.46(-0.63%)
Jul 03, 2023	73.67	74.35	73.64	74.15	294,628	+0.52(+0.71%)
Jun 30, 2023	73.64	73.96	73.46	73.63	107,549	+0.49(+0.67%)
Jun 29, 2023	72.39	73.17	72.32	73.13	138,841	+1.12(+1.55%)
Jun 28, 2023	72.14	72.14	71.69	72.02	114,940	-0.10(-0.14%)
Jun 27, 2023	71.57	72.30	71.51	72.12	157,138	+0.58(+0.81%)
Jun 26, 2023	71.39	71.95	71.30	71.54	84,337	+0.12(+0.17%)
Jun 23, 2023	71.29	71.72	71.25	71.42	120,371	-0.48(-0.67%)
Jun 22, 2023	72.57	72.58	71.74	71.90	92,679	-0.83(-1.14%)
Jun 21, 2023	72.74	73.14	72.49	72.73	94,078	-0.22(-0.30%)
Jun 20, 2023	73.05	73.05	72.43	72.95	133,231	-0.52(-0.71%)
Jun 16, 2023	73.95	74.18	73.43	73.47	123,926	-0.29(-0.39%)
Jun 15, 2023	72.58	73.90	72.56	73.76	216,877	+4.17(+5.99%)
May 08, 2023	69.88	70.22	69.55	69.59	193,575	+0.11(+0.16%)
May 05, 2023	68.94	69.64	68.94	69.48	236,571	+1.75(+2.58%)
May 04, 2023	68.28	68.53	67.14	67.73	468,640	-1.27(-1.84%)
May 03, 2023	70.04	70.49	68.98	69.00	305,044	-0.96(-1.38%)
May 02, 2023	71.41	71.41	69.29	69.96	276,313	-1.76(-2.45%)
May 01, 2023	72.04	72.53	71.66	71.72	119,602	-0.20(-0.27%)
Apr 28, 2023	70.72	71.94	70.62	71.91	218,310	+0.84(+1.18%)
Apr 27, 2023	70.22	71.21	70.22	71.08	177,043	+1.19(+1.70%)
Apr 26, 2023	70.38	70.74	69.61	69.89	264,201	-0.77(-1.08%)
Apr 25, 2023	71.55	71.55	70.61	70.66	148,022	-1.34(-1.86%)
Apr 24, 2023	72.04	72.31	71.81	71.99	110,909	-0.15(-0.20%)
Apr 21, 2023	72.37	72.37	71.75	72.14	93,981	-0.43(-0.60%)
Apr 20, 2023	72.44	72.89	72.41	72.57	129,801	-0.43(-0.59%)
Apr 19, 2023	72.39	73.18	72.36	73.01	195,785	+0.39(+0.54%)
Apr 18, 2023	72.38	72.71	72.00	72.61	166,636	+0.36(+0.50%)
Apr 17, 2023	71.12	72.27	70.80	72.25	137,673	+0.95(+1.34%)
Apr 14, 2023	71.35	71.89	70.91	71.30	294,253	+0.67(+0.95%)
Apr 13, 2023	70.21	70.70	69.66	70.63	174,858	+0.40(+0.57%)
Apr 12, 2023	70.66	70.86	69.92	70.22	192,060	-0.02(-0.03%)
Apr 11, 2023	69.75	70.59	69.72	70.24	120,131	+0.56(+0.80%)
Apr 10, 2023	69.15	69.69	69.03	69.68	259,517	+0.26(+0.37%)
Apr 06, 2023	69.07	69.55	69.00	69.43	214,660	+0.36(+0.53%)
Apr 05, 2023	68.60	69.18	68.50	69.06	224,602	-0.04(-0.06%)
Apr 04, 2023	70.16	70.20	68.59	69.10	331,055	-0.86(-1.24%)
Apr 03, 2023	70.01	70.37	69.62	69.97	225,786	+0.05(+0.07%)
Mar 31, 2023	69.63	70.01	69.31	69.92	244,149	+0.73(+1.05%)
Mar 30, 2023	69.81	69.92	68.77	69.19	229,621	-0.20(-0.28%)
Mar 29, 2023	69.02	69.39	68.81	69.39	218,789	+1.01(+1.48%)
Mar 28, 2023	68.15	68.52	67.88	68.38	150,194	+0.06(+0.09%)
Mar 27, 2023	68.38	68.64	67.77	68.32	239,064	+1.11(+1.65%)
Mar 24, 2023	66.17	67.21	65.76	67.21	733,964	+0.15(+0.22%)
Mar 23, 2023	68.19	68.47	66.67	67.06	270,707	-0.74(-1.09%)
Mar 22, 2023	69.75	69.75	67.78	67.80	226,448	-1.86(-2.67%)
Mar 21, 2023	69.37	69.88	69.26	69.66	581,880	+1.94(+2.86%)
Mar 20, 2023	67.40	68.34	67.40	67.72	239,803	+0.92(+1.38%)
Mar 17, 2023	68.47	68.47	66.65	66.80	307,041	-2.30(-3.33%)
Mar 16, 2023	67.22	69.74	66.65	69.10	464,692	+1.35(+1.99%)
Mar 15, 2023	67.49	67.97	66.79	67.75	395,477	-1.85(-2.66%)
Mar 14, 2023	70.63	70.67	68.80	69.60	408,242	+1.44(+2.11%)
Mar 13, 2023	68.51	69.60	67.41	68.16	710,438	-2.68(-3.78%)
Mar 10, 2023	71.62	72.76	70.32	70.84	659,684	-1.70(-2.35%)
Mar 09, 2023	75.33	75.33	72.26	72.54	113,566	-3.19(-4.21%)
Mar 08, 2023	76.10	76.31	75.37	75.73	105,968	-0.24(-0.32%)
Mar 07, 2023	77.63	77.63	75.87	75.98	58,941	-1.91(-2.45%)
Mar 06, 2023	77.90	78.38	77.74	77.88	84,327	-0.03(-0.04%)
Mar 03, 2023	76.94	77.91	76.85	77.91	69,400	+1.19(+1.56%)
Mar 02, 2023	76.71	76.81	75.86	76.72	69,266	-0.43(-0.56%)
Mar 01, 2023	76.94	77.45	76.86	77.15	65,534	-0.22(-0.29%)
Feb 28, 2023	77.33	77.79	77.31	77.37	71,760	+0.12(+0.15%)
Feb 27, 2023	77.79	78.13	77.12	77.26	54,074	+0.02(+0.03%)
Feb 24, 2023	76.58	77.47	76.48	77.24	65,524	+0.00(+0.00%)
Feb 23, 2023	77.55	77.79	76.55	77.24	57,239	+0.11(+0.14%)
Feb 22, 2023	77.13	77.51	76.78	77.13	127,444	-0.13(-0.16%)
Feb 21, 2023	78.22	78.22	76.93	77.26	71,396	-1.62(-2.06%)
Feb 17, 2023	78.47	79.01	78.31	78.88	83,047	+0.03(+0.04%)
Feb 16, 2023	78.84	79.52	78.79	78.85	264,370	-0.83(-1.04%)
Feb 15, 2023	78.87	79.72	78.87	79.68	64,425	+0.22(+0.27%)
Feb 14, 2023	79.75	80.30	79.07	79.47	112,866	-0.46(-0.58%)
Feb 13, 2023	79.03	79.93	79.03	79.93	38,171	+0.93(+1.18%)
Feb 10, 2023	78.41	79.06	78.19	79.00	132,446	+0.33(+0.42%)
Feb 09, 2023	80.11	80.24	78.61	78.67	104,514	-1.10(-1.37%)
Feb 08, 2023	79.59	80.43	79.59	79.76	63,672	-0.49(-0.61%)
Feb 07, 2023	78.99	80.49	78.99	80.25	95,404	+0.98(+1.23%)
Feb 06, 2023	78.96	79.34	78.75	79.27	106,293	-0.15(-0.18%)
Feb 03, 2023	78.95	80.08	78.95	79.42	160,874	-0.14(-0.17%)
Feb 02, 2023	79.84	79.97	79.13	79.56	138,094	+0.17(+0.21%)
Feb 01, 2023	78.56	80.05	78.34	79.39	253,369	+0.19(+0.23%)
Jan 31, 2023	78.23	79.20	77.90	79.20	189,051	+1.14(+1.47%)
Jan 30, 2023	78.00	78.64	77.97	78.06	95,033	-0.45(-0.57%)
Jan 27, 2023	78.38	78.96	78.30	78.51	140,964	-0.11(-0.14%)
Jan 26, 2023	78.37	78.62	77.89	78.62	87,593	+0.58(+0.74%)
Jan 25, 2023	76.78	78.07	76.78	78.04	98,516	+0.49(+0.63%)
Jan 24, 2023	77.50	77.82	76.89	77.55	100,286	+0.03(+0.04%)
Jan 23, 2023	76.58	77.87	76.54	77.52	292,475	+0.88(+1.15%)
Jan 20, 2023	75.54	76.67	75.32	76.64	136,512	+1.26(+1.67%)
Jan 19, 2023	75.43	75.75	74.95	75.38	87,320	-0.92(-1.21%)
Jan 18, 2023	77.36	77.79	76.25	76.30	134,354	-1.40(-1.80%)
Jan 17, 2023	78.12	78.12	77.54	77.70	382,498	-0.43(-0.55%)
Jan 13, 2023	76.55	78.27	76.48	78.13	133,709	+0.47(+0.60%)
Jan 12, 2023	77.53	78.04	77.04	77.66	126,600	+0.32(+0.42%)
Jan 11, 2023	76.86	77.34	76.75	77.33	152,857	+0.70(+0.92%)
Jan 10, 2023	75.94	76.68	75.84	76.63	251,812	+0.50(+0.66%)
Jan 09, 2023	76.77	77.09	76.00	76.13	156,345	-0.21(-0.27%)
Jan 06, 2023	75.29	76.57	74.66	76.34	334,262	+1.73(+2.32%)
Jan 05, 2023	74.89	74.89	74.21	74.61	83,510	-0.61(-0.81%)
Jan 04, 2023	74.63	75.66	74.54	75.21	120,629	+1.15(+1.56%)
Jan 03, 2023	74.28	74.83	73.50	74.06	177,927	+0.24(+0.33%)
Dec 30, 2022	73.42	73.92	73.19	73.81	88,484	-0.27(-0.37%)
Dec 29, 2022	73.37	74.15	73.20	74.09	98,197	+1.16(+1.60%)
Dec 28, 2022	73.44	73.62	72.92	72.92	95,578	-0.39(-0.53%)
Dec 27, 2022	73.51	73.65	73.06	73.32	67,244	-0.04(-0.05%)
Dec 23, 2022	72.84	73.43	72.57	73.35	96,325	+0.45(+0.62%)
Dec 22, 2022	73.20	73.20	71.76	72.90	78,716	-0.73(-1.00%)
Dec 21, 2022	72.99	73.74	72.99	73.64	86,498	+1.30(+1.80%)
Dec 20, 2022	72.19	72.88	72.16	72.34	129,892	+0.22(+0.30%)
Dec 19, 2022	72.39	72.80	71.68	72.12	197,729	-0.18(-0.24%)
Dec 16, 2022	72.09	72.55	71.74	72.30	169,372	-0.63(-0.86%)
Dec 15, 2022	73.42	73.42	72.46	72.92	164,641	-1.37(-1.84%)
Dec 14, 2022	75.16	75.76	74.10	74.29	135,292	-1.02(-1.35%)
Dec 13, 2022	76.76	77.02	74.76	75.31	152,082	+0.22(+0.30%)
Dec 12, 2022	74.10	75.14	73.86	75.09	104,774	+0.96(+1.30%)
Dec 09, 2022	74.08	74.67	74.08	74.12	85,088	-0.35(-0.47%)
Dec 08, 2022	74.49	74.88	74.17	74.47	127,374	+0.23(+0.31%)
Dec 07, 2022	74.50	75.12	74.21	74.24	257,959	-0.42(-0.56%)
Dec 06, 2022	75.17	75.52	74.09	74.66	195,350	-0.59(-0.79%)
Dec 05, 2022	76.73	76.77	74.91	75.25	278,401	-2.15(-2.78%)
Dec 02, 2022	76.77	77.49	76.66	77.40	120,064	-0.33(-0.43%)
Dec 01, 2022	78.35	78.41	77.18	77.73	206,468	-0.47(-0.60%)
Nov 30, 2022	76.67	78.20	75.62	78.20	180,426	+1.43(+1.86%)
Nov 29, 2022	76.28	76.98	76.28	76.77	169,662	+0.40(+0.52%)
Nov 28, 2022	77.19	77.54	76.25	76.37	183,187	-1.40(-1.80%)
Nov 25, 2022	77.38	77.78	77.38	77.77	25,952	+0.38(+0.49%)
Nov 23, 2022	76.91	77.60	76.91	77.39	128,663	+0.32(+0.42%)
Nov 22, 2022	76.65	77.14	76.65	77.07	144,928	+0.73(+0.96%)
Nov 21, 2022	75.89	76.39	75.89	76.34	140,331	+0.27(+0.36%)
Nov 18, 2022	76.36	76.62	75.50	76.07	159,447	+0.54(+0.71%)
Nov 17, 2022	75.12	75.58	74.91	75.53	153,925	-0.44(-0.58%)
Nov 16, 2022	76.34	76.53	75.86	75.97	123,074	-0.51(-0.66%)
Nov 15, 2022	77.07	77.39	75.86	76.48	148,229	+0.27(+0.36%)
Nov 14, 2022	77.15	77.25	76.16	76.21	182,451	-1.36(-1.76%)
Nov 11, 2022	77.21	77.89	77.00	77.57	225,219	+0.60(+0.78%)
Nov 10, 2022	75.38	77.06	75.38	76.97	197,103	+3.83(+5.24%)
Nov 09, 2022	73.97	74.27	73.03	73.13	131,233	-1.33(-1.79%)
Nov 08, 2022	74.25	74.91	73.76	74.46	243,169	+0.32(+0.43%)
Nov 07, 2022	74.02	74.21	73.50	74.14	235,664	+0.69(+0.94%)
Nov 04, 2022	73.10	73.81	72.43	73.45	255,604	+1.36(+1.89%)
Nov 03, 2022	72.10	72.66	71.59	72.09	184,501	-0.73(-1.00%)
Nov 02, 2022	73.56	74.90	72.77	72.82	466,253	-0.96(-1.31%)
Nov 01, 2022	74.02	74.29	73.44	73.78	355,072	+0.35(+0.48%)
Oct 31, 2022	73.45	73.96	73.40	73.43	214,143	-0.42(-0.57%)
Oct 28, 2022	72.26	73.98	72.25	73.85	238,786	+1.76(+2.44%)
Oct 27, 2022	71.98	72.88	71.98	72.09	204,060	+0.58(+0.82%)
Oct 26, 2022	71.39	72.28	71.34	71.51	186,262	+0.21(+0.30%)
Oct 25, 2022	69.93	71.40	69.93	71.29	147,347	+0.97(+1.38%)
Oct 24, 2022	69.81	70.64	69.64	70.32	280,745	+0.88(+1.26%)
Oct 21, 2022	67.58	69.48	67.26	69.44	328,712	+1.94(+2.87%)
Oct 20, 2022	68.50	69.17	67.32	67.51	182,600	-1.25(-1.81%)
Oct 19, 2022	69.25	69.79	68.36	68.75	220,607	-1.10(-1.57%)
Oct 18, 2022	70.40	70.66	69.11	69.85	270,931	+1.02(+1.48%)
Oct 17, 2022	68.51	69.26	68.46	68.83	519,413	+1.68(+2.51%)
Oct 14, 2022	68.97	69.78	67.07	67.15	338,885	-1.16(-1.70%)
Oct 13, 2022	64.54	68.54	64.25	68.31	430,076	+2.50(+3.80%)
Oct 12, 2022	66.01	66.57	65.58	65.81	160,766	-0.13(-0.19%)
Oct 11, 2022	66.41	67.03	65.68	65.93	285,461	-0.87(-1.30%)
Oct 10, 2022	67.44	67.64	66.40	66.80	190,835	-0.29(-0.44%)
Oct 07, 2022	68.12	68.12	66.70	67.09	243,369	-1.63(-2.38%)
Oct 06, 2022	69.34	69.75	68.63	68.72	385,119	-0.94(-1.35%)
Oct 05, 2022	69.16	69.97	68.89	69.67	232,866	-0.54(-0.76%)
Oct 04, 2022	68.50	70.24	68.50	70.20	400,727	+2.71(+4.02%)
Oct 03, 2022	66.38	67.86	65.61	67.49	451,406	+1.77(+2.69%)
Sep 30, 2022	66.41	67.20	65.60	65.72	330,722	-0.61(-0.92%)
Sep 29, 2022	66.58	66.64	65.51	66.33	357,847	-0.88(-1.30%)
Sep 28, 2022	66.05	67.58	65.95	67.21	493,400	+1.27(+1.93%)
Sep 27, 2022	66.86	67.08	65.27	65.93	482,467	-0.23(-0.35%)
Sep 26, 2022	66.74	67.23	65.75	66.17	368,372	-1.11(-1.65%)
Sep 23, 2022	67.60	67.88	66.32	67.28	564,704	-1.14(-1.67%)
Sep 22, 2022	69.82	69.88	68.31	68.42	360,477	-1.22(-1.75%)
Sep 21, 2022	71.29	71.78	69.63	69.64	367,758	-1.39(-1.96%)
Sep 20, 2022	71.71	71.74	70.40	71.03	568,613	-1.11(-1.54%)
Sep 19, 2022	70.56	72.19	70.56	72.14	672,986	+0.80(+1.13%)
Sep 16, 2022	71.22	71.43	70.65	71.34	308,630	-0.74(-1.02%)
Sep 15, 2022	71.81	72.96	71.78	72.08	173,157	+0.18(+0.26%)
Sep 14, 2022	72.19	72.51	71.30	71.89	170,411	-0.12(-0.16%)
Sep 13, 2022	73.30	73.45	71.81	72.01	248,810	-2.78(-3.71%)
Sep 12, 2022	74.46	75.18	74.34	74.79	144,021	+0.60(+0.81%)
Sep 09, 2022	74.01	74.37	73.89	74.19	172,214	+0.70(+0.95%)
Sep 08, 2022	71.80	73.54	71.58	73.49	300,364	+1.27(+1.76%)
Sep 07, 2022	70.54	72.33	70.54	72.22	139,908	+1.43(+2.02%)
Sep 06, 2022	71.31	71.42	70.10	70.79	198,022	-0.15(-0.20%)
Sep 02, 2022	72.19	72.88	70.61	70.93	195,328	-0.57(-0.80%)

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.

US Financials Ishares ETF (NY: IYF )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

US Financials Ishares ETF (NY: IYF )

Historical Prices

Sections

Services

Wapakoneta Daily News