Skip to main content

US Financials Ishares ETF (NY: IYF )

104.61 +1.48 (+1.43%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 85.49 85.67 85.00 85.14 225,861 -0.38(-0.45%)
Oct 28, 2021 84.72 85.54 84.68 85.53 472,479 +1.18(+1.40%)
Oct 27, 2021 85.62 85.95 84.32 84.34 567,606 -1.48(-1.72%)
Oct 26, 2021 85.97 85.82 320,963 +0.10(+0.11%)
Oct 25, 2021 86.05 86.05 85.53 85.73 244,526 +0.02(+0.02%)
Oct 22, 2021 84.93 85.83 84.91 85.71 355,493 +1.01(+1.19%)
Oct 21, 2021 84.78 85.06 84.23 84.70 279,723 -0.09(-0.10%)
Oct 20, 2021 84.09 84.79 83.86 84.78 403,999 +0.67(+0.79%)
Oct 19, 2021 83.67 84.11 83.38 84.11 246,598 +0.89(+1.07%)
Oct 18, 2021 83.07 83.63 82.84 83.23 217,028 +0.01(+0.01%)
Oct 15, 2021 82.84 83.63 82.67 83.22 415,867 +1.08(+1.31%)
Oct 14, 2021 81.70 82.16 81.03 82.14 311,856 +1.39(+1.73%)
Oct 13, 2021 81.04 81.09 79.58 80.74 422,126 -0.25(-0.31%)
Oct 12, 2021 81.15 81.47 80.78 80.99 434,283 -0.12(-0.15%)
Oct 11, 2021 82.15 82.68 81.11 81.12 274,125 -0.77(-0.94%)
Oct 08, 2021 81.50 82.09 81.22 81.89 328,982 +0.45(+0.55%)
Oct 07, 2021 81.67 82.19 81.33 81.44 768,350 +0.59(+0.73%)
Oct 06, 2021 80.04 80.88 79.42 80.85 593,824 +0.15(+0.19%)
Oct 05, 2021 79.83 81.06 79.45 80.70 593,236 +1.47(+1.86%)
Oct 04, 2021 79.78 80.76 79.06 79.23 620,299 -0.68(-0.85%)
Oct 01, 2021 78.96 80.45 78.59 79.90 604,881 +1.13(+1.43%)
Sep 30, 2021 80.36 80.38 78.79 78.78 500,275 -1.21(-1.52%)
Sep 29, 2021 80.06 80.29 79.57 79.99 455,226 +0.16(+0.20%)
Sep 28, 2021 81.19 81.40 79.68 79.83 852,643 -1.36(-1.67%)
Sep 27, 2021 80.61 81.37 80.61 81.18 639,850 +0.99(+1.24%)
Sep 24, 2021 79.69 80.38 79.58 80.19 354,306 +0.37(+0.46%)
Sep 23, 2021 78.75 80.19 78.69 79.82 703,203 +1.84(+2.36%)
Sep 22, 2021 77.68 78.54 77.59 77.98 486,174 +1.08(+1.41%)
Sep 21, 2021 77.26 77.68 76.65 76.90 667,217 -0.05(-0.06%)
Sep 20, 2021 77.17 77.29 75.83 76.94 899,455 -1.91(-2.42%)
Sep 17, 2021 79.26 79.55 78.74 78.86 491,744 -0.46(-0.58%)
Sep 16, 2021 79.57 79.91 78.95 79.31 379,637 -0.08(-0.10%)
Sep 15, 2021 78.80 79.60 78.72 79.39 396,793 +0.61(+0.77%)
Sep 14, 2021 79.93 80.06 78.61 78.78 443,215 -0.86(-1.07%)
Sep 13, 2021 79.55 79.78 79.18 79.63 408,780 +0.70(+0.89%)
Sep 10, 2021 80.16 80.16 78.93 78.93 317,635 -0.71(-0.89%)
Sep 09, 2021 79.77 80.50 79.62 79.64 289,513 -0.22(-0.27%)
Sep 08, 2021 79.66 80.06 79.46 79.86 327,052 +0.03(+0.04%)
Sep 07, 2021 80.48 80.48 79.79 79.83 293,050 -0.48(-0.59%)
Sep 03, 2021 80.52 80.61 80.13 80.31 352,581 -0.31(-0.39%)
Sep 02, 2021 80.71 80.73 80.32 80.62 431,243 +0.09(+0.11%)
Sep 01, 2021 80.66 80.76 80.09 80.54 441,303 +0.02(+0.02%)
Aug 31, 2021 80.45 80.94 80.24 80.52 303,840 +0.00(+0.00%)
Aug 30, 2021 81.28 81.28 80.43 80.52 242,663 -0.68(-0.84%)
Aug 27, 2021 80.37 81.22 80.37 81.20 279,631 +1.00(+1.24%)
Aug 26, 2021 80.76 80.84 80.18 80.20 438,197 -0.39(-0.48%)
Aug 25, 2021 80.26 80.96 80.00 80.59 229,035 +0.54(+0.68%)
Aug 24, 2021 79.94 80.19 79.82 80.05 377,658 +0.32(+0.41%)
Aug 23, 2021 79.61 80.00 79.61 79.73 232,457 +0.53(+0.67%)
Aug 20, 2021 78.78 79.34 78.52 79.20 345,979 +0.41(+0.52%)
Aug 19, 2021 78.43 79.19 78.26 78.79 510,927 -0.34(-0.43%)
Aug 18, 2021 79.82 80.11 79.09 79.13 321,034 -0.90(-1.13%)
Aug 17, 2021 79.98 80.43 79.36 80.03 277,388 -0.51(-0.64%)
Aug 16, 2021 80.10 80.55 79.65 80.55 237,321 -0.01(-0.01%)
Aug 13, 2021 80.86 81.00 80.32 80.56 345,069 -0.22(-0.27%)
Aug 12, 2021 80.89 80.94 80.44 80.77 215,656 -0.02(-0.02%)
Aug 11, 2021 80.40 80.79 80.10 80.79 288,611 +0.65(+0.81%)
Aug 10, 2021 79.93 80.39 79.70 80.15 714,445 +0.29(+0.36%)
Aug 09, 2021 79.83 80.11 79.41 79.86 252,333 -0.03(-0.04%)
Aug 06, 2021 79.35 80.06 79.28 79.89 427,047 +1.03(+1.30%)
Aug 05, 2021 78.28 78.86 78.28 78.86 286,433 +0.97(+1.24%)
Aug 04, 2021 77.85 78.40 77.65 77.90 397,577 -0.41(-0.52%)
Aug 03, 2021 78.10 78.36 77.15 78.30 631,488 +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.