Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.51 62.75 61.35 61.58 722,359 -1.18(-1.88%)
Jan 28, 2021 62.37 63.34 62.24 62.76 704,998 +1.05(+1.70%)
Jan 27, 2021 62.81 62.86 61.52 61.72 2,919,306 -1.77(-2.78%)
Jan 26, 2021 63.99 63.99 63.42 63.48 234,761 -0.19(-0.30%)
Jan 25, 2021 63.51 63.76 62.94 63.67 339,914 -0.25(-0.38%)
Jan 22, 2021 63.76 64.11 63.64 63.92 340,270 -0.43(-0.68%)
Jan 21, 2021 64.92 64.92 64.29 64.35 172,531 -0.55(-0.84%)
Jan 20, 2021 64.87 64.99 64.50 64.90 244,034 +0.25(+0.38%)
Jan 19, 2021 64.96 64.96 64.32 64.65 330,852 +0.18(+0.28%)
Jan 15, 2021 64.41 64.74 64.00 64.47 321,213 -0.64(-0.99%)
Jan 14, 2021 65.37 65.49 65.12 65.12 973,089 +0.00(+0.00%)
Jan 13, 2021 65.01 65.26 64.72 65.12 387,339 +0.14(+0.22%)
Jan 12, 2021 64.92 65.16 64.68 64.98 393,755 +0.35(+0.54%)
Jan 11, 2021 64.16 64.79 64.03 64.63 284,359 -0.09(-0.15%)
Jan 08, 2021 64.84 64.87 64.03 64.72 255,361 +0.05(+0.07%)
Jan 07, 2021 64.84 65.14 64.58 64.67 621,879 +0.71(+1.11%)
Jan 06, 2021 63.06 64.47 62.88 63.96 523,687 +1.86(+3.00%)
Jan 05, 2021 62.05 62.43 61.72 62.10 285,374 +0.01(+0.02%)
Jan 04, 2021 63.40 63.44 61.63 62.09 2,277,959 -0.97(-1.54%)
Dec 31, 2020 63.07 63.07 63.07 96,116 +0.64(+1.03%)
Dec 30, 2020 62.18 62.64 62.18 62.42 96,116 +0.35(+0.56%)
Dec 29, 2020 62.66 62.66 62.02 62.08 147,993 -0.22(-0.35%)
Dec 28, 2020 62.28 62.49 61.98 62.29 84,479 +0.51(+0.83%)
Dec 24, 2020 61.79 61.83 61.37 61.78 59,076 +0.26(+0.43%)
Dec 23, 2020 61.40 61.92 61.40 61.52 219,840 +0.44(+0.73%)
Dec 22, 2020 61.45 61.45 61.02 61.07 132,962 -0.33(-0.54%)
Dec 21, 2020 61.24 61.60 60.48 61.40 236,913 +0.31(+0.51%)
Dec 18, 2020 61.75 61.76 60.75 61.09 109,470 -0.58(-0.93%)
Dec 17, 2020 61.57 61.74 61.33 61.67 84,925 +0.31(+0.51%)
Dec 16, 2020 61.49 61.49 61.09 61.36 152,917 +0.12(+0.20%)
Dec 15, 2020 60.79 61.32 60.37 61.23 103,904 +0.96(+1.60%)
Dec 14, 2020 61.45 61.45 60.25 60.27 144,190 -0.48(-0.79%)
Dec 11, 2020 60.51 60.81 60.25 60.75 337,282 -0.41(-0.68%)
Dec 10, 2020 60.87 61.25 60.70 61.17 76,849 -0.05(-0.08%)
Dec 09, 2020 61.75 61.75 60.97 61.22 110,941 -0.20(-0.32%)
Dec 08, 2020 61.13 61.61 61.09 61.41 377,222 -0.12(-0.20%)
Dec 07, 2020 61.72 61.75 61.29 61.53 185,438 -0.41(-0.66%)
Dec 04, 2020 61.42 61.95 61.42 61.94 151,580 +0.85(+1.39%)
Dec 03, 2020 61.00 61.39 60.87 61.10 206,670 +0.08(+0.14%)
Dec 02, 2020 60.61 61.05 60.46 61.01 223,052 +0.30(+0.49%)
Dec 01, 2020 60.84 61.07 60.63 60.72 295,475 +0.82(+1.37%)
Nov 30, 2020 60.61 60.66 59.74 59.89 628,258 -1.00(-1.64%)
Nov 27, 2020 61.13 61.13 60.67 60.89 95,029 -0.19(-0.32%)
Nov 25, 2020 61.04 61.11 60.56 61.08 127,557 -0.13(-0.22%)
Nov 24, 2020 60.57 61.46 60.48 61.22 164,629 +1.51(+2.54%)
Nov 23, 2020 59.52 59.95 59.41 59.70 149,590 +0.80(+1.36%)
Nov 20, 2020 59.19 59.31 58.78 58.90 170,288 -0.50(-0.85%)
Nov 19, 2020 58.94 59.47 58.67 59.40 137,625 +0.10(+0.17%)
Nov 18, 2020 60.12 60.54 59.31 59.31 234,751 -0.67(-1.11%)
Nov 17, 2020 59.56 60.11 59.11 59.97 193,682 -0.15(-0.24%)
Nov 16, 2020 60.50 60.50 59.57 60.12 982,454 +1.13(+1.91%)
Nov 13, 2020 58.44 59.19 58.37 58.99 187,296 +1.06(+1.84%)
Nov 12, 2020 58.20 58.36 57.54 57.93 248,857 -0.94(-1.59%)
Nov 11, 2020 59.23 59.24 58.53 58.86 263,322 -0.19(-0.32%)
Nov 10, 2020 58.65 59.07 58.33 59.05 454,889 +0.45(+0.77%)
Nov 09, 2020 59.05 59.82 57.71 58.60 1,067,284 +3.70(+6.74%)
Nov 06, 2020 55.48 55.48 54.78 54.90 118,840 -0.43(-0.78%)
Nov 05, 2020 54.82 55.63 54.82 55.33 301,004 +1.08(+1.99%)
Nov 04, 2020 54.10 55.16 53.58 54.25 329,194 -0.14(-0.26%)
Nov 03, 2020 54.04 54.72 54.00 54.39 220,416 +1.07(+2.01%)
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.