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 (%)
Jun 30, 2021 77.09 77.51 77.09 77.26 628,173 -0.01(-0.01%)
Jun 29, 2021 77.75 77.97 77.14 77.27 320,538 -0.15(-0.20%)
Jun 28, 2021 78.05 78.05 77.03 77.42 1,157,946 -0.71(-0.90%)
Jun 25, 2021 77.53 78.23 77.25 78.12 277,057 +0.86(+1.11%)
Jun 24, 2021 77.00 77.36 76.77 77.27 255,273 +0.60(+0.78%)
Jun 23, 2021 76.80 76.94 76.59 76.67 398,660 +0.10(+0.14%)
Jun 22, 2021 76.66 76.89 76.08 76.56 495,875 +0.02(+0.02%)
Jun 21, 2021 75.46 76.61 75.38 76.54 651,107 +1.67(+2.23%)
Jun 18, 2021 75.64 75.70 74.84 74.87 1,739,980 -1.58(-2.07%)
Jun 17, 2021 78.29 78.30 76.18 76.46 1,584,604 -1.52(-1.94%)
Jun 16, 2021 78.18 78.42 77.42 77.97 371,477 -0.25(-0.32%)
Jun 15, 2021 78.32 78.56 77.89 78.22 276,190 +0.00(+0.00%)
Jun 14, 2021 78.67 78.70 77.84 78.22 292,464 -0.51(-0.64%)
Jun 11, 2021 78.63 78.74 78.40 78.73 212,993 +0.31(+0.39%)
Jun 10, 2021 79.36 79.48 78.36 78.42 196,827 -0.42(-0.53%)
Jun 09, 2021 79.25 79.25 78.79 78.84 233,998 -0.51(-0.65%)
Jun 08, 2021 79.04 79.54 78.74 79.35 219,540 +0.03(+0.04%)
Jun 07, 2021 79.70 79.70 79.23 79.33 283,190 -0.17(-0.22%)
Jun 04, 2021 79.52 79.56 78.94 79.50 220,751 +0.19(+0.24%)
Jun 03, 2021 79.05 79.63 78.78 79.31 377,911 +0.00(+0.00%)
Jun 02, 2021 79.18 79.39 78.91 79.31 507,702 +0.33(+0.42%)
Jun 01, 2021 79.03 79.20 78.69 78.97 473,858 +0.60(+0.76%)
May 28, 2021 78.48 78.56 77.99 78.38 287,702 +0.14(+0.18%)
May 27, 2021 78.18 78.38 77.83 78.23 418,432 +0.55(+0.71%)
May 26, 2021 77.67 77.96 77.34 77.68 523,276 +0.21(+0.27%)
May 25, 2021 78.17 78.51 77.38 77.47 391,102 -0.56(-0.72%)
May 24, 2021 77.87 78.26 77.72 78.03 316,626 +0.45(+0.58%)
May 21, 2021 77.40 77.98 77.31 77.59 356,388 +0.48(+0.63%)
May 20, 2021 76.90 77.50 76.55 77.10 340,465 +0.34(+0.45%)
May 19, 2021 76.28 76.79 75.60 76.76 755,035 -0.44(-0.57%)
May 18, 2021 78.01 78.10 77.13 77.20 310,642 -0.72(-0.93%)
May 17, 2021 77.70 77.99 77.37 77.92 423,387 +0.07(+0.09%)
May 14, 2021 77.12 78.01 77.08 77.85 1,842,931 +1.07(+1.40%)
May 13, 2021 75.43 77.15 75.43 76.78 1,005,404 +1.28(+1.70%)
May 12, 2021 77.09 77.25 75.33 75.49 513,773 -1.28(-1.67%)
May 11, 2021 77.06 77.59 76.31 76.78 1,335,096 -1.09(-1.40%)
May 10, 2021 78.55 78.94 77.85 77.87 421,711 -0.31(-0.40%)
May 07, 2021 77.27 78.21 76.98 78.19 280,581 +0.55(+0.71%)
May 06, 2021 76.98 77.68 76.58 77.63 570,916 +0.83(+1.08%)
May 05, 2021 76.97 77.06 76.33 76.81 327,904 +0.19(+0.25%)
May 04, 2021 76.22 76.69 75.76 76.62 1,195,698 +0.17(+0.22%)
May 03, 2021 76.83 76.89 76.29 76.45 573,649 +0.17(+0.22%)
Apr 30, 2021 76.33 76.48 76.06 76.27 384,934 -0.52(-0.68%)
Apr 29, 2021 76.32 76.84 76.07 76.80 404,069 +1.01(+1.33%)
Apr 28, 2021 75.83 75.99 75.67 75.79 292,941 +0.20(+0.26%)
Apr 27, 2021 75.25 75.62 75.05 75.59 493,137 +0.49(+0.66%)
Apr 26, 2021 75.21 75.70 75.04 75.10 289,271 +0.26(+0.34%)
Apr 23, 2021 73.81 75.16 73.73 74.84 287,333 +1.11(+1.51%)
Apr 22, 2021 74.35 74.50 73.55 73.73 442,077 -0.55(-0.74%)
Apr 21, 2021 73.17 74.33 73.13 74.28 351,548 +0.93(+1.27%)
Apr 20, 2021 74.03 74.03 73.09 73.35 342,084 -0.92(-1.24%)
Apr 19, 2021 74.45 74.54 74.08 74.27 289,002 -0.12(-0.17%)
Apr 16, 2021 74.57 74.63 74.18 74.39 449,300 +0.34(+0.46%)
Apr 15, 2021 74.01 74.05 73.42 74.05 632,269 +0.42(+0.57%)
Apr 14, 2021 73.28 74.08 73.13 73.63 488,497 +0.26(+0.35%)
Apr 13, 2021 73.51 73.56 73.01 73.37 542,679 -0.37(-0.50%)
Apr 12, 2021 73.54 73.80 73.36 73.74 516,581 +0.31(+0.43%)
Apr 09, 2021 73.37 73.48 73.05 73.43 323,618 +0.43(+0.59%)
Apr 08, 2021 72.90 73.12 72.55 73.00 408,377 +0.06(+0.08%)
Apr 07, 2021 72.87 73.10 72.48 72.95 531,255 +0.26(+0.35%)
Apr 06, 2021 72.59 72.80 72.42 72.69 584,798 -0.06(-0.08%)
Apr 05, 2021 72.85 72.92 72.44 72.75 1,319,834 +0.57(+0.79%)
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.