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 (%)
Feb 26, 2021 68.38 68.64 67.24 67.39 669,831 -1.16(-1.69%)
Feb 25, 2021 70.22 70.30 68.26 68.56 661,203 -1.29(-1.85%)
Feb 24, 2021 68.80 70.01 68.61 69.85 649,415 +1.27(+1.85%)
Feb 23, 2021 68.44 68.71 67.87 68.58 876,701 +0.48(+0.71%)
Feb 22, 2021 67.28 68.37 67.25 68.10 251,932 +0.60(+0.90%)
Feb 19, 2021 67.35 67.65 67.31 67.50 363,399 +0.48(+0.72%)
Feb 18, 2021 66.89 67.13 66.57 67.02 256,490 -0.19(-0.28%)
Feb 17, 2021 66.93 67.34 66.68 67.20 346,002 +0.05(+0.07%)
Feb 16, 2021 67.09 67.31 66.81 67.16 337,081 +0.62(+0.94%)
Feb 12, 2021 66.14 66.59 66.14 66.53 317,974 +0.35(+0.53%)
Feb 11, 2021 66.33 66.55 65.74 66.18 335,647 +0.08(+0.11%)
Feb 10, 2021 66.43 66.46 65.94 66.11 247,560 +0.07(+0.10%)
Feb 09, 2021 65.70 66.13 65.66 66.04 173,507 +0.15(+0.23%)
Feb 08, 2021 65.60 65.91 65.53 65.89 351,104 +0.51(+0.78%)
Feb 05, 2021 65.74 65.74 65.22 65.38 501,897 +0.10(+0.16%)
Feb 04, 2021 64.29 65.28 64.19 65.28 1,511,455 +1.32(+2.07%)
Feb 03, 2021 63.87 64.07 63.53 63.96 310,043 +0.09(+0.15%)
Feb 02, 2021 63.24 64.15 63.24 63.86 255,081 +1.33(+2.13%)
Feb 01, 2021 62.04 62.66 61.84 62.53 411,603 +0.95(+1.55%)
Jan 29, 2021 62.50 62.74 61.34 61.58 722,456 -1.18(-1.88%)
Jan 28, 2021 62.36 63.33 62.23 62.76 705,093 +1.05(+1.70%)
Jan 27, 2021 62.80 62.85 61.51 61.71 2,919,700 -1.77(-2.78%)
Jan 26, 2021 63.98 63.98 63.41 63.47 234,793 -0.19(-0.30%)
Jan 25, 2021 63.50 63.75 62.93 63.66 339,960 -0.25(-0.38%)
Jan 22, 2021 63.75 64.10 63.63 63.91 340,316 -0.43(-0.68%)
Jan 21, 2021 64.91 64.91 64.28 64.34 172,555 -0.55(-0.84%)
Jan 20, 2021 64.86 64.99 64.49 64.89 244,067 +0.25(+0.38%)
Jan 19, 2021 64.95 64.95 64.31 64.65 330,897 +0.18(+0.28%)
Jan 15, 2021 64.40 64.73 63.99 64.47 321,256 -0.64(-0.99%)
Jan 14, 2021 65.36 65.48 65.11 65.11 973,221 +0.00(+0.00%)
Jan 13, 2021 65.00 65.25 64.71 65.11 387,391 +0.14(+0.22%)
Jan 12, 2021 64.91 65.15 64.67 64.97 393,808 +0.35(+0.54%)
Jan 11, 2021 64.15 64.78 64.02 64.62 284,397 -0.09(-0.15%)
Jan 08, 2021 64.83 64.86 64.02 64.71 255,395 +0.05(+0.07%)
Jan 07, 2021 64.83 65.13 64.57 64.66 621,964 +0.71(+1.11%)
Jan 06, 2021 63.05 64.46 62.87 63.96 523,758 +1.86(+3.00%)
Jan 05, 2021 62.04 62.43 61.71 62.10 285,413 +0.01(+0.02%)
Jan 04, 2021 63.39 63.43 61.62 62.09 2,278,267 -0.97(-1.54%)
Dec 31, 2020 63.06 63.06 63.06 96,129 +0.64(+1.03%)
Dec 30, 2020 62.17 62.63 62.17 62.42 96,129 +0.35(+0.56%)
Dec 29, 2020 62.65 62.65 62.01 62.07 148,013 -0.22(-0.35%)
Dec 28, 2020 62.27 62.48 61.97 62.28 84,491 +0.51(+0.83%)
Dec 24, 2020 61.78 61.82 61.36 61.77 59,084 +0.26(+0.43%)
Dec 23, 2020 61.40 61.92 61.40 61.51 219,870 +0.44(+0.73%)
Dec 22, 2020 61.44 61.44 61.01 61.07 132,980 -0.33(-0.54%)
Dec 21, 2020 61.24 61.59 60.47 61.40 236,945 +0.31(+0.51%)
Dec 18, 2020 61.75 61.76 60.75 61.08 109,485 -0.58(-0.93%)
Dec 17, 2020 61.56 61.73 61.32 61.66 84,937 +0.31(+0.51%)
Dec 16, 2020 61.48 61.48 61.08 61.35 152,937 +0.12(+0.20%)
Dec 15, 2020 60.78 61.31 60.36 61.23 103,918 +0.96(+1.60%)
Dec 14, 2020 61.44 61.44 60.24 60.26 144,209 -0.48(-0.79%)
Dec 11, 2020 60.50 60.80 60.24 60.75 337,327 -0.41(-0.68%)
Dec 10, 2020 60.86 61.24 60.69 61.16 76,860 -0.05(-0.08%)
Dec 09, 2020 61.74 61.74 60.96 61.21 110,956 -0.20(-0.32%)
Dec 08, 2020 61.12 61.60 61.08 61.40 377,273 -0.12(-0.20%)
Dec 07, 2020 61.71 61.74 61.28 61.53 185,463 -0.41(-0.66%)
Dec 04, 2020 61.41 61.95 61.41 61.94 151,600 +0.85(+1.39%)
Dec 03, 2020 61.00 61.38 60.86 61.09 206,697 +0.08(+0.14%)
Dec 02, 2020 60.60 61.04 60.45 61.00 223,082 +0.30(+0.49%)
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.