Skip to main content

US Financials Ishares ETF (NY: IYF )

95.84 +0.64 (+0.67%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.18 83.65 83.12 83.25 274,520 -0.10(-0.12%)
Dec 30, 2021 83.76 84.15 83.30 83.35 200,131 -0.27(-0.32%)
Dec 29, 2021 83.79 84.08 83.49 83.61 199,035 -0.05(-0.06%)
Dec 28, 2021 83.68 84.31 83.63 83.66 411,458 -0.09(-0.10%)
Dec 27, 2021 83.04 83.75 82.77 83.75 259,318 +0.88(+1.07%)
Dec 23, 2021 82.68 83.41 82.68 82.87 422,509 +0.58(+0.70%)
Dec 22, 2021 81.61 82.30 81.50 82.29 496,878 +0.59(+0.72%)
Dec 21, 2021 80.83 82.05 80.70 81.70 757,023 +1.67(+2.09%)
Dec 20, 2021 80.33 80.39 79.06 80.03 3,061,580 -1.59(-1.95%)
Dec 17, 2021 82.82 82.82 81.16 81.63 835,632 -1.72(-2.06%)
Dec 16, 2021 83.57 84.09 82.98 83.35 1,007,679 +0.69(+0.84%)
Dec 15, 2021 82.50 82.80 81.50 82.65 871,019 +0.45(+0.55%)
Dec 14, 2021 81.61 82.86 81.61 82.20 524,014 +0.37(+0.46%)
Dec 13, 2021 82.59 82.59 81.67 81.83 473,882 -1.01(-1.22%)
Dec 10, 2021 83.15 83.28 82.29 82.84 501,938 +0.04(+0.05%)
Dec 09, 2021 82.73 83.25 82.43 82.80 440,857 -0.32(-0.38%)
Dec 08, 2021 83.59 83.82 82.85 83.12 482,740 -0.39(-0.47%)
Dec 07, 2021 82.88 83.83 82.73 83.51 812,906 +1.48(+1.81%)
Dec 06, 2021 81.88 82.81 81.43 82.03 864,710 +1.04(+1.29%)
Dec 03, 2021 82.54 82.69 80.29 80.98 704,649 -1.35(-1.64%)
Dec 02, 2021 80.66 82.77 80.41 82.33 1,042,135 +2.30(+2.87%)
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.