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 (%)
Mar 31, 2021 71.30 71.52 70.93 70.97 508,325 -0.43(-0.60%)
Mar 30, 2021 71.36 71.68 71.23 71.40 1,207,377 +0.25(+0.35%)
Mar 29, 2021 70.94 71.55 70.49 71.15 691,303 -0.52(-0.73%)
Mar 26, 2021 71.10 71.72 70.72 71.67 953,575 +1.26(+1.79%)
Mar 25, 2021 69.41 70.53 68.90 70.41 781,577 +0.91(+1.31%)
Mar 24, 2021 69.88 70.44 69.46 69.50 724,114 +0.15(+0.22%)
Mar 23, 2021 69.83 70.13 69.16 69.35 772,807 -0.75(-1.06%)
Mar 22, 2021 70.26 70.43 69.94 70.09 497,034 -0.46(-0.66%)
Mar 19, 2021 71.31 71.31 70.37 70.56 781,117 -1.16(-1.62%)
Mar 18, 2021 72.18 72.69 71.48 71.72 3,046,791 -0.03(-0.04%)
Mar 17, 2021 71.84 72.00 71.17 71.75 513,493 +0.24(+0.33%)
Mar 16, 2021 71.79 71.97 71.16 71.51 452,278 -0.52(-0.72%)
Mar 15, 2021 72.32 72.32 71.40 72.03 447,680 -0.08(-0.12%)
Mar 12, 2021 71.99 72.12 71.80 72.12 652,695 +0.77(+1.07%)
Mar 11, 2021 71.18 71.80 70.84 71.35 402,597 +0.18(+0.25%)
Mar 10, 2021 70.42 71.44 70.37 71.17 559,761 +1.11(+1.59%)
Mar 09, 2021 70.16 70.85 69.58 70.06 495,450 -0.25(-0.35%)
Mar 08, 2021 69.89 71.14 69.60 70.30 475,462 +0.96(+1.39%)
Mar 05, 2021 69.24 69.53 67.38 69.34 904,986 +1.25(+1.83%)
Mar 04, 2021 68.98 69.33 67.22 68.09 797,323 -0.90(-1.30%)
Mar 03, 2021 69.02 69.82 68.96 68.99 656,647 +0.16(+0.23%)
Mar 02, 2021 69.05 69.26 68.62 68.83 560,000 -0.27(-0.40%)
Mar 01, 2021 68.47 69.51 68.47 69.10 663,872 +1.70(+2.52%)
Feb 26, 2021 68.39 68.65 67.25 67.40 669,741 -1.16(-1.69%)
Feb 25, 2021 70.23 70.31 68.27 68.56 661,113 -1.29(-1.85%)
Feb 24, 2021 68.81 70.02 68.62 69.86 649,328 +1.27(+1.85%)
Feb 23, 2021 68.45 68.72 67.87 68.59 876,582 +0.48(+0.71%)
Feb 22, 2021 67.29 68.38 67.26 68.11 251,898 +0.60(+0.90%)
Feb 19, 2021 67.36 67.66 67.32 67.51 363,349 +0.48(+0.72%)
Feb 18, 2021 66.90 67.14 66.58 67.02 256,456 -0.19(-0.28%)
Feb 17, 2021 66.94 67.35 66.68 67.21 345,955 +0.05(+0.07%)
Feb 16, 2021 67.10 67.32 66.82 67.17 337,035 +0.62(+0.94%)
Feb 12, 2021 66.15 66.60 66.15 66.54 317,931 +0.35(+0.53%)
Feb 11, 2021 66.34 66.56 65.75 66.19 335,602 +0.08(+0.11%)
Feb 10, 2021 66.44 66.47 65.95 66.12 247,526 +0.07(+0.10%)
Feb 09, 2021 65.71 66.14 65.66 66.05 173,483 +0.15(+0.23%)
Feb 08, 2021 65.61 65.92 65.54 65.90 351,057 +0.51(+0.78%)
Feb 05, 2021 65.75 65.75 65.23 65.39 501,829 +0.10(+0.16%)
Feb 04, 2021 64.30 65.29 64.20 65.29 1,511,250 +1.32(+2.07%)
Feb 03, 2021 63.88 64.08 63.54 63.96 310,001 +0.09(+0.15%)
Feb 02, 2021 63.25 64.16 63.25 63.87 255,046 +1.33(+2.13%)
Feb 01, 2021 62.05 62.67 61.85 62.54 411,547 +0.95(+1.55%)
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%)
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.