Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.18 83.65 83.12 83.25 274,520 -0.10(-0.12%)
Dec 30, 2021 83.76 84.15 83.30 83.35 200,131 -0.27(-0.32%)
Dec 29, 2021 83.79 84.08 83.49 83.61 199,035 -0.05(-0.06%)
Dec 28, 2021 83.68 84.31 83.63 83.66 411,458 -0.09(-0.10%)
Dec 27, 2021 83.04 83.75 82.77 83.75 259,318 +0.88(+1.07%)
Dec 23, 2021 82.68 83.41 82.68 82.87 422,509 +0.58(+0.70%)
Dec 22, 2021 81.61 82.30 81.50 82.29 496,878 +0.59(+0.72%)
Dec 21, 2021 80.83 82.05 80.70 81.70 757,023 +1.67(+2.09%)
Dec 20, 2021 80.33 80.39 79.06 80.03 3,061,580 -1.59(-1.95%)
Dec 17, 2021 82.82 82.82 81.16 81.63 835,632 -1.72(-2.06%)
Dec 16, 2021 83.57 84.09 82.98 83.35 1,007,679 +0.69(+0.84%)
Dec 15, 2021 82.50 82.80 81.50 82.65 871,019 +0.45(+0.55%)
Dec 14, 2021 81.61 82.86 81.61 82.20 524,014 +0.37(+0.46%)
Dec 13, 2021 82.59 82.59 81.67 81.83 473,882 -1.01(-1.22%)
Dec 10, 2021 83.15 83.28 82.29 82.84 501,938 +0.04(+0.05%)
Dec 09, 2021 82.73 83.25 82.43 82.80 440,857 -0.32(-0.38%)
Dec 08, 2021 83.59 83.82 82.85 83.12 482,740 -0.39(-0.47%)
Dec 07, 2021 82.88 83.83 82.73 83.51 812,906 +1.48(+1.81%)
Dec 06, 2021 81.88 82.81 81.43 82.03 864,710 +1.04(+1.29%)
Dec 03, 2021 82.54 82.69 80.29 80.98 704,649 -1.35(-1.64%)
Dec 02, 2021 80.66 82.77 80.41 82.33 1,042,135 +2.30(+2.87%)
Dec 01, 2021 82.29 82.89 80.01 80.03 997,728 -0.83(-1.03%)
Nov 30, 2021 82.07 82.31 80.84 80.87 727,184 -2.13(-2.56%)
Nov 29, 2021 83.69 83.78 82.35 82.99 607,410 +0.33(+0.39%)
Nov 26, 2021 82.78 83.09 81.72 82.67 890,498 -2.69(-3.15%)
Nov 24, 2021 85.20 85.55 85.00 85.36 455,513 -0.12(-0.15%)
Nov 23, 2021 84.71 85.54 84.47 85.48 404,890 +1.20(+1.42%)
Nov 22, 2021 84.10 85.14 83.70 84.28 449,533 +1.07(+1.29%)
Nov 19, 2021 83.52 83.69 82.64 83.21 361,338 -0.89(-1.06%)
Nov 18, 2021 84.55 84.30 84.08 84.10 367,175 -0.33(-0.39%)
Nov 17, 2021 85.21 85.21 84.19 84.43 306,899 -0.91(-1.07%)
Nov 16, 2021 85.47 85.84 85.06 85.34 209,590 +0.01(+0.01%)
Nov 15, 2021 85.61 85.77 85.20 85.33 192,880 -0.04(-0.04%)
Nov 12, 2021 85.30 85.39 84.67 85.37 261,894 +0.20(+0.24%)
Nov 11, 2021 85.00 85.39 84.69 85.17 284,223 +0.34(+0.41%)
Nov 10, 2021 85.06 84.82 309,207 -0.39(-0.46%)
Nov 09, 2021 85.17 85.39 84.68 85.21 266,977 -0.34(-0.40%)
Nov 08, 2021 85.65 86.15 85.40 85.56 398,730 +0.33(+0.39%)
Nov 05, 2021 85.74 86.18 84.95 85.22 451,683 +0.04(+0.04%)
Nov 04, 2021 86.33 86.36 84.62 85.18 362,378 -1.20(-1.39%)
Nov 03, 2021 85.71 86.63 85.61 86.38 436,717 +0.44(+0.51%)
Nov 02, 2021 85.64 86.09 85.40 85.94 364,735 +0.27(+0.31%)
Nov 01, 2021 85.99 85.64 85.24 85.67 293,611 +0.27(+0.31%)
Oct 29, 2021 85.75 85.93 85.26 85.40 225,171 -0.38(-0.45%)
Oct 28, 2021 84.98 85.81 84.94 85.79 471,037 +1.19(+1.40%)
Oct 27, 2021 85.88 86.21 84.58 84.60 565,873 -1.48(-1.72%)
Oct 26, 2021 86.24 86.08 319,983 +0.10(+0.11%)
Oct 25, 2021 86.31 86.31 85.79 85.99 243,779 +0.02(+0.02%)
Oct 22, 2021 85.19 86.09 85.17 85.97 354,408 +1.01(+1.19%)
Oct 21, 2021 85.04 85.32 84.49 84.95 278,869 -0.09(-0.10%)
Oct 20, 2021 84.35 85.05 84.12 85.04 402,765 +0.67(+0.79%)
Oct 19, 2021 83.93 84.37 83.63 84.37 245,845 +0.89(+1.07%)
Oct 18, 2021 83.33 83.88 83.10 83.48 216,366 +0.01(+0.01%)
Oct 15, 2021 83.10 83.88 82.93 83.47 414,597 +1.08(+1.31%)
Oct 14, 2021 81.95 82.41 81.28 82.39 310,904 +1.40(+1.73%)
Oct 13, 2021 81.29 81.34 79.83 80.99 420,837 -0.25(-0.31%)
Oct 12, 2021 81.40 81.72 81.03 81.24 432,957 -0.12(-0.15%)
Oct 11, 2021 82.40 82.93 81.36 81.36 273,288 -0.78(-0.94%)
Oct 08, 2021 81.75 82.34 81.47 82.14 327,978 +0.45(+0.55%)
Oct 07, 2021 81.92 82.44 81.58 81.69 766,004 +0.59(+0.73%)
Oct 06, 2021 80.28 81.13 79.66 81.10 592,011 +0.15(+0.19%)
Oct 05, 2021 80.07 81.31 79.69 80.94 591,424 +1.47(+1.85%)
Oct 04, 2021 80.02 81.01 79.30 79.47 618,405 -0.68(-0.85%)
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.