Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.52 71.74 71.15 71.19 506,772 -0.43(-0.60%)
Mar 30, 2021 71.58 71.90 71.44 71.62 1,203,689 +0.25(+0.35%)
Mar 29, 2021 71.16 71.77 70.70 71.37 689,191 -0.52(-0.73%)
Mar 26, 2021 71.32 71.94 70.94 71.89 950,662 +1.26(+1.79%)
Mar 25, 2021 69.62 70.75 69.11 70.63 779,189 +0.91(+1.31%)
Mar 24, 2021 70.09 70.66 69.67 69.71 721,899 +0.15(+0.22%)
Mar 23, 2021 70.04 70.35 69.38 69.56 770,443 -0.75(-1.06%)
Mar 22, 2021 70.47 70.65 70.16 70.31 495,514 -0.46(-0.66%)
Mar 19, 2021 71.53 71.53 70.58 70.77 778,728 -1.17(-1.62%)
Mar 18, 2021 72.40 72.92 71.70 71.94 3,037,471 -0.03(-0.04%)
Mar 17, 2021 72.06 72.22 71.39 71.97 511,922 +0.24(+0.33%)
Mar 16, 2021 72.01 72.20 71.38 71.73 450,894 -0.52(-0.72%)
Mar 15, 2021 72.55 72.55 71.62 72.25 446,311 -0.09(-0.12%)
Mar 12, 2021 72.21 72.34 72.02 72.34 650,699 +0.77(+1.07%)
Mar 11, 2021 71.40 72.02 71.06 71.57 401,365 +0.18(+0.25%)
Mar 10, 2021 70.63 71.66 70.58 71.39 558,048 +1.12(+1.59%)
Mar 09, 2021 70.38 71.07 69.80 70.27 493,935 -0.25(-0.35%)
Mar 08, 2021 70.10 71.36 69.82 70.52 474,007 +0.97(+1.39%)
Mar 05, 2021 69.45 69.75 67.59 69.55 902,218 +1.25(+1.83%)
Mar 04, 2021 69.19 69.54 67.43 68.30 794,884 -0.90(-1.30%)
Mar 03, 2021 69.23 70.03 69.17 69.20 654,638 +0.16(+0.23%)
Mar 02, 2021 69.26 69.48 68.83 69.04 558,287 -0.27(-0.40%)
Mar 01, 2021 68.68 69.72 68.68 69.31 661,841 +1.71(+2.52%)
Feb 26, 2021 68.59 68.86 67.46 67.61 667,692 -1.17(-1.69%)
Feb 25, 2021 70.44 70.53 68.48 68.77 659,091 -1.30(-1.85%)
Feb 24, 2021 69.02 70.23 68.83 70.07 647,341 +1.27(+1.85%)
Feb 23, 2021 68.66 68.93 68.08 68.80 873,901 +0.48(+0.71%)
Feb 22, 2021 67.50 68.59 67.47 68.32 251,127 +0.61(+0.90%)
Feb 19, 2021 67.56 67.87 67.52 67.71 362,238 +0.48(+0.72%)
Feb 18, 2021 67.11 67.35 66.79 67.23 255,671 -0.19(-0.28%)
Feb 17, 2021 67.15 67.55 66.89 67.42 344,896 +0.05(+0.07%)
Feb 16, 2021 67.31 67.52 67.02 67.37 336,004 +0.63(+0.94%)
Feb 12, 2021 66.35 66.80 66.35 66.75 316,958 +0.35(+0.53%)
Feb 11, 2021 66.54 66.77 65.95 66.40 334,575 +0.08(+0.11%)
Feb 10, 2021 66.64 66.67 66.15 66.32 246,769 +0.07(+0.10%)
Feb 09, 2021 65.91 66.34 65.87 66.25 172,952 +0.15(+0.23%)
Feb 08, 2021 65.81 66.12 65.74 66.10 349,983 +0.51(+0.78%)
Feb 05, 2021 65.95 65.95 65.43 65.59 500,294 +0.10(+0.16%)
Feb 04, 2021 64.49 65.49 64.40 65.49 1,506,627 +1.33(+2.07%)
Feb 03, 2021 64.08 64.27 63.73 64.16 309,053 +0.09(+0.15%)
Feb 02, 2021 63.44 64.36 63.44 64.07 254,266 +1.34(+2.13%)
Feb 01, 2021 62.24 62.86 62.04 62.73 410,288 +0.96(+1.55%)
Jan 29, 2021 62.70 62.94 61.54 61.77 720,149 -1.18(-1.88%)
Jan 28, 2021 62.56 63.54 62.43 62.96 702,841 +1.05(+1.70%)
Jan 27, 2021 63.00 63.05 61.71 61.91 2,910,375 -1.77(-2.78%)
Jan 26, 2021 64.19 64.19 63.61 63.68 234,043 -0.19(-0.30%)
Jan 25, 2021 63.71 63.95 63.13 63.87 338,874 -0.25(-0.38%)
Jan 22, 2021 63.95 64.30 63.84 64.11 339,229 -0.44(-0.68%)
Jan 21, 2021 65.12 65.12 64.48 64.55 172,004 -0.55(-0.84%)
Jan 20, 2021 65.07 65.19 64.70 65.10 243,287 +0.25(+0.38%)
Jan 19, 2021 65.16 65.16 64.52 64.85 329,840 +0.18(+0.28%)
Jan 15, 2021 64.61 64.94 64.20 64.67 320,230 -0.64(-0.99%)
Jan 14, 2021 65.57 65.69 65.32 65.32 970,112 +0.00(+0.00%)
Jan 13, 2021 65.21 65.46 64.92 65.32 386,154 +0.14(+0.22%)
Jan 12, 2021 65.12 65.36 64.88 65.17 392,550 +0.35(+0.54%)
Jan 11, 2021 64.36 64.99 64.23 64.82 283,489 -0.09(-0.15%)
Jan 08, 2021 65.04 65.07 64.23 64.92 254,580 +0.05(+0.07%)
Jan 07, 2021 65.04 65.34 64.78 64.87 619,977 +0.71(+1.11%)
Jan 06, 2021 63.25 64.66 63.07 64.16 522,085 +1.87(+3.00%)
Jan 05, 2021 62.24 62.63 61.91 62.29 284,501 +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.