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 (%)
Aug 31, 2021 80.71 81.20 80.50 80.78 302,871 +0.00(+0.00%)
Aug 30, 2021 81.54 81.54 80.69 80.78 241,889 -0.69(-0.84%)
Aug 27, 2021 80.62 81.48 80.62 81.46 278,738 +1.00(+1.24%)
Aug 26, 2021 81.01 81.10 80.44 80.46 436,799 -0.39(-0.48%)
Aug 25, 2021 80.52 81.22 80.26 80.85 228,304 +0.54(+0.68%)
Aug 24, 2021 80.19 80.44 80.08 80.31 376,452 +0.32(+0.41%)
Aug 23, 2021 79.86 80.26 79.86 79.98 231,715 +0.53(+0.67%)
Aug 20, 2021 79.03 79.59 78.77 79.45 344,875 +0.41(+0.52%)
Aug 19, 2021 78.68 79.44 78.51 79.04 509,296 -0.34(-0.43%)
Aug 18, 2021 80.08 80.37 79.35 79.38 320,009 -0.91(-1.13%)
Aug 17, 2021 80.23 80.69 79.61 80.29 276,503 -0.51(-0.64%)
Aug 16, 2021 80.36 80.80 79.91 80.80 236,563 -0.01(-0.01%)
Aug 13, 2021 81.12 81.26 80.58 80.81 343,967 -0.22(-0.27%)
Aug 12, 2021 81.15 81.20 80.70 81.03 214,967 -0.02(-0.02%)
Aug 11, 2021 80.66 81.05 80.36 81.05 287,690 +0.65(+0.81%)
Aug 10, 2021 80.18 80.65 79.96 80.40 712,164 +0.29(+0.36%)
Aug 09, 2021 80.09 80.37 79.66 80.12 251,527 -0.03(-0.04%)
Aug 06, 2021 79.60 80.32 79.54 80.15 425,684 +1.03(+1.30%)
Aug 05, 2021 78.53 79.12 78.53 79.12 285,519 +0.97(+1.24%)
Aug 04, 2021 78.10 78.65 77.90 78.14 396,308 -0.41(-0.52%)
Aug 03, 2021 78.35 78.61 77.40 78.55 629,472 +0.47(+0.60%)
Aug 02, 2021 78.77 79.49 78.03 78.09 594,147 -0.29(-0.36%)
Jul 30, 2021 78.62 79.19 78.24 78.37 284,765 -0.42(-0.53%)
Jul 29, 2021 78.55 79.14 78.40 78.79 437,393 +0.68(+0.87%)
Jul 28, 2021 78.47 78.52 77.80 78.12 471,352 -0.30(-0.38%)
Jul 27, 2021 77.84 78.56 77.65 78.41 299,657 +0.14(+0.18%)
Jul 26, 2021 77.90 78.40 77.89 78.27 275,633 +0.29(+0.37%)
Jul 23, 2021 78.03 78.38 77.72 77.98 470,252 +0.45(+0.58%)
Jul 22, 2021 77.97 78.00 77.17 77.53 417,604 -0.61(-0.78%)
Jul 21, 2021 77.66 78.46 77.65 78.14 723,878 +0.94(+1.22%)
Jul 20, 2021 75.53 77.58 75.45 77.20 1,294,800 +1.73(+2.29%)
Jul 19, 2021 76.18 76.37 75.04 75.48 1,156,590 -2.09(-2.69%)
Jul 16, 2021 78.63 78.63 77.41 77.56 392,112 -0.73(-0.94%)
Jul 15, 2021 77.48 78.54 77.48 78.30 355,687 +0.30(+0.38%)
Jul 14, 2021 78.00 78.50 77.36 78.00 462,067 +0.00(+0.00%)
Jul 13, 2021 78.51 78.55 77.91 78.00 386,370 -0.68(-0.86%)
Jul 12, 2021 77.76 78.76 77.50 78.68 392,983 +0.67(+0.86%)
Jul 09, 2021 77.05 78.05 76.98 78.01 522,812 +1.79(+2.35%)
Jul 08, 2021 76.27 76.79 75.89 76.22 399,915 -1.18(-1.53%)
Jul 07, 2021 77.04 77.54 76.84 77.40 531,467 +0.13(+0.17%)
Jul 06, 2021 77.89 77.89 76.73 77.27 809,131 -0.67(-0.86%)
Jul 02, 2021 77.94 78.04 77.71 77.94 300,476 +0.10(+0.13%)
Jul 01, 2021 77.54 77.97 77.28 77.83 389,409 +0.56(+0.73%)
Jun 30, 2021 77.10 77.52 77.10 77.27 628,088 -0.01(-0.01%)
Jun 29, 2021 77.76 77.98 77.15 77.28 320,495 -0.15(-0.20%)
Jun 28, 2021 78.06 78.06 77.04 77.43 1,157,790 -0.71(-0.90%)
Jun 25, 2021 77.54 78.24 77.26 78.14 277,019 +0.86(+1.11%)
Jun 24, 2021 77.01 77.37 76.78 77.28 255,239 +0.60(+0.78%)
Jun 23, 2021 76.81 76.95 76.60 76.68 398,606 +0.10(+0.14%)
Jun 22, 2021 76.67 76.90 76.09 76.57 495,808 +0.02(+0.02%)
Jun 21, 2021 75.47 76.62 75.39 76.55 651,020 +1.67(+2.23%)
Jun 18, 2021 75.65 75.71 74.85 74.88 1,739,745 -1.58(-2.07%)
Jun 17, 2021 78.30 78.31 76.19 76.47 1,584,390 -1.52(-1.94%)
Jun 16, 2021 78.19 78.43 77.43 77.98 371,427 -0.25(-0.32%)
Jun 15, 2021 78.33 78.57 77.90 78.23 276,153 +0.00(+0.00%)
Jun 14, 2021 78.68 78.71 77.85 78.23 292,424 -0.51(-0.64%)
Jun 11, 2021 78.64 78.75 78.41 78.74 212,964 +0.31(+0.39%)
Jun 10, 2021 79.37 79.49 78.37 78.43 196,801 -0.42(-0.53%)
Jun 09, 2021 79.26 79.26 78.80 78.85 233,966 -0.51(-0.65%)
Jun 08, 2021 79.05 79.55 78.75 79.37 219,511 +0.03(+0.04%)
Jun 07, 2021 79.71 79.71 79.24 79.34 283,152 -0.17(-0.22%)
Jun 04, 2021 79.53 79.57 78.95 79.51 220,721 +0.19(+0.24%)
Jun 03, 2021 79.06 79.64 78.79 79.32 377,860 +0.00(+0.00%)
Jun 02, 2021 79.19 79.40 78.92 79.32 507,633 +0.33(+0.42%)
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.