Skip to main content

US Financials Ishares ETF (NY: IYF )

104.55 +1.42 (+1.38%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 78.37 78.94 77.99 78.12 285,676 -0.42(-0.53%)
Jul 29, 2021 78.30 78.88 78.15 78.54 438,794 +0.67(+0.87%)
Jul 28, 2021 78.22 78.27 77.55 77.87 472,861 -0.29(-0.38%)
Jul 27, 2021 77.59 78.31 77.40 78.16 300,616 +0.14(+0.18%)
Jul 26, 2021 77.65 78.15 77.64 78.02 276,516 +0.29(+0.37%)
Jul 23, 2021 77.78 78.13 77.47 77.73 471,758 +0.45(+0.58%)
Jul 22, 2021 77.72 77.75 76.93 77.29 418,941 -0.61(-0.78%)
Jul 21, 2021 77.41 78.21 77.40 77.90 726,196 +0.94(+1.22%)
Jul 20, 2021 75.29 77.33 75.21 76.95 1,298,946 +1.72(+2.29%)
Jul 19, 2021 75.94 76.13 74.80 75.23 1,160,294 -2.08(-2.69%)
Jul 16, 2021 78.38 78.38 77.16 77.32 393,368 -0.73(-0.94%)
Jul 15, 2021 77.23 78.29 77.23 78.05 356,826 +0.29(+0.38%)
Jul 14, 2021 77.75 78.25 77.12 77.75 463,546 +0.00(+0.00%)
Jul 13, 2021 78.26 78.30 77.66 77.75 387,607 -0.67(-0.86%)
Jul 12, 2021 77.52 78.51 77.25 78.43 394,241 +0.67(+0.86%)
Jul 09, 2021 76.80 77.80 76.74 77.76 524,487 +1.79(+2.35%)
Jul 08, 2021 76.02 76.55 75.64 75.98 401,196 -1.18(-1.53%)
Jul 07, 2021 76.79 77.29 76.59 77.15 533,169 +0.13(+0.17%)
Jul 06, 2021 77.64 77.64 76.48 77.02 811,722 -0.67(-0.86%)
Jul 02, 2021 77.69 77.79 77.46 77.69 301,438 +0.10(+0.13%)
Jul 01, 2021 77.30 77.72 77.03 77.58 390,656 +0.56(+0.73%)
Jun 30, 2021 76.85 77.27 76.85 77.02 630,100 -0.01(-0.01%)
Jun 29, 2021 77.52 77.73 76.91 77.03 321,521 -0.15(-0.20%)
Jun 28, 2021 77.81 77.81 76.79 77.18 1,161,498 -0.70(-0.90%)
Jun 25, 2021 77.30 77.99 77.01 77.89 277,906 +0.86(+1.11%)
Jun 24, 2021 76.76 77.13 76.54 77.03 256,056 +0.60(+0.78%)
Jun 23, 2021 76.56 76.71 76.36 76.43 399,883 +0.10(+0.14%)
Jun 22, 2021 76.42 76.65 75.84 76.33 497,396 +0.02(+0.02%)
Jun 21, 2021 75.22 76.37 75.15 76.31 653,104 +1.66(+2.23%)
Jun 18, 2021 75.41 75.47 74.61 74.65 1,745,316 -1.58(-2.07%)
Jun 17, 2021 78.05 78.06 75.95 76.22 1,589,464 -1.51(-1.94%)
Jun 16, 2021 77.94 78.18 77.18 77.73 372,616 -0.25(-0.32%)
Jun 15, 2021 78.08 78.32 77.65 77.98 277,037 +0.00(+0.00%)
Jun 14, 2021 78.43 78.46 77.60 77.98 293,360 -0.50(-0.64%)
Jun 11, 2021 78.39 78.50 78.16 78.48 213,646 +0.30(+0.39%)
Jun 10, 2021 79.12 79.24 78.12 78.18 197,431 -0.42(-0.53%)
Jun 09, 2021 79.01 79.01 78.55 78.60 234,715 -0.51(-0.65%)
Jun 08, 2021 78.80 79.29 78.50 79.11 220,213 +0.03(+0.04%)
Jun 07, 2021 79.45 79.45 78.99 79.08 284,058 -0.17(-0.22%)
Jun 04, 2021 79.27 79.32 78.70 79.25 221,428 +0.19(+0.24%)
Jun 03, 2021 78.81 79.39 78.54 79.06 379,069 +0.00(+0.00%)
Jun 02, 2021 78.94 79.15 78.67 79.06 509,258 +0.33(+0.42%)
Jun 01, 2021 78.79 78.96 78.45 78.73 475,310 +0.60(+0.76%)
May 28, 2021 78.24 78.32 77.76 78.14 288,584 +0.14(+0.18%)
May 27, 2021 77.94 78.14 77.60 77.99 419,714 +0.55(+0.71%)
May 26, 2021 77.43 77.72 77.10 77.44 524,879 +0.21(+0.27%)
May 25, 2021 77.93 78.27 77.14 77.24 392,301 -0.56(-0.72%)
May 24, 2021 77.63 78.02 77.48 77.79 317,596 +0.45(+0.58%)
May 21, 2021 77.16 77.74 77.07 77.35 357,480 +0.48(+0.63%)
May 20, 2021 76.67 77.26 76.32 76.87 341,508 +0.34(+0.45%)
May 19, 2021 76.05 76.55 75.37 76.52 757,349 -0.44(-0.57%)
May 18, 2021 77.78 77.86 76.89 76.96 311,594 -0.72(-0.93%)
May 17, 2021 77.46 77.76 77.13 77.68 424,685 +0.07(+0.09%)
May 14, 2021 76.88 77.77 76.85 77.61 1,848,579 +1.07(+1.40%)
May 13, 2021 75.20 76.91 75.20 76.54 1,008,485 +1.28(+1.70%)
May 12, 2021 76.86 77.02 75.10 75.26 515,348 -1.28(-1.67%)
May 11, 2021 76.83 77.35 76.08 76.54 1,339,188 -1.09(-1.40%)
May 10, 2021 78.31 78.70 77.61 77.63 423,003 -0.31(-0.40%)
May 07, 2021 77.04 77.97 76.74 77.95 281,441 +0.55(+0.71%)
May 06, 2021 76.74 77.44 76.34 77.40 572,666 +0.82(+1.08%)
May 05, 2021 76.73 76.83 76.10 76.57 328,909 +0.19(+0.25%)
May 04, 2021 75.98 76.46 75.53 76.38 1,199,362 +0.17(+0.22%)
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.