Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.49 78.57 78.01 78.39 287,663 +0.14(+0.18%)
May 27, 2021 78.19 78.39 77.84 78.24 418,375 +0.55(+0.71%)
May 26, 2021 77.68 77.97 77.35 77.69 523,205 +0.21(+0.27%)
May 25, 2021 78.18 78.52 77.39 77.48 391,050 -0.56(-0.72%)
May 24, 2021 77.88 78.27 77.73 78.04 316,583 +0.45(+0.58%)
May 21, 2021 77.41 77.99 77.32 77.60 356,340 +0.48(+0.63%)
May 20, 2021 76.91 77.51 76.56 77.11 340,419 +0.34(+0.45%)
May 19, 2021 76.29 76.80 75.61 76.77 754,933 -0.44(-0.57%)
May 18, 2021 78.02 78.11 77.14 77.21 310,600 -0.72(-0.93%)
May 17, 2021 77.71 78.00 77.38 77.93 423,330 +0.07(+0.09%)
May 14, 2021 77.13 78.02 77.09 77.86 1,842,683 +1.07(+1.40%)
May 13, 2021 75.44 77.16 75.44 76.79 1,005,269 +1.28(+1.70%)
May 12, 2021 77.10 77.26 75.34 75.50 513,704 -1.28(-1.67%)
May 11, 2021 77.07 77.60 76.32 76.79 1,334,916 -1.09(-1.40%)
May 10, 2021 78.56 78.95 77.86 77.88 421,654 -0.31(-0.40%)
May 07, 2021 77.28 78.22 76.99 78.20 280,543 +0.55(+0.71%)
May 06, 2021 76.99 77.69 76.59 77.64 570,839 +0.83(+1.08%)
May 05, 2021 76.98 77.07 76.34 76.82 327,860 +0.19(+0.25%)
May 04, 2021 76.23 76.70 75.77 76.63 1,195,536 +0.17(+0.22%)
May 03, 2021 76.85 76.90 76.30 76.46 573,571 +0.17(+0.22%)
Apr 30, 2021 76.34 76.49 76.08 76.28 384,882 -0.52(-0.68%)
Apr 29, 2021 76.33 76.85 76.08 76.81 404,015 +1.01(+1.33%)
Apr 28, 2021 75.84 76.00 75.68 75.80 292,901 +0.20(+0.26%)
Apr 27, 2021 75.26 75.63 75.06 75.60 493,071 +0.49(+0.66%)
Apr 26, 2021 75.22 75.71 75.05 75.11 289,232 +0.26(+0.34%)
Apr 23, 2021 73.82 75.17 73.74 74.85 287,294 +1.11(+1.51%)
Apr 22, 2021 74.36 74.51 73.56 73.74 442,017 -0.55(-0.74%)
Apr 21, 2021 73.18 74.34 73.14 74.29 351,500 +0.93(+1.27%)
Apr 20, 2021 74.04 74.04 73.10 73.36 342,038 -0.92(-1.24%)
Apr 19, 2021 74.46 74.55 74.09 74.28 288,963 -0.12(-0.17%)
Apr 16, 2021 74.58 74.64 74.19 74.40 449,239 +0.34(+0.46%)
Apr 15, 2021 74.02 74.06 73.43 74.06 632,184 +0.42(+0.57%)
Apr 14, 2021 73.29 74.09 73.14 73.64 488,431 +0.26(+0.35%)
Apr 13, 2021 73.52 73.57 73.02 73.38 542,606 -0.37(-0.50%)
Apr 12, 2021 73.55 73.81 73.36 73.75 516,511 +0.31(+0.43%)
Apr 09, 2021 73.38 73.49 73.06 73.44 323,574 +0.43(+0.59%)
Apr 08, 2021 72.91 73.13 72.56 73.01 408,322 +0.06(+0.08%)
Apr 07, 2021 72.88 73.11 72.49 72.96 531,184 +0.26(+0.35%)
Apr 06, 2021 72.60 72.81 72.43 72.70 584,719 -0.06(-0.08%)
Apr 05, 2021 72.86 72.93 72.45 72.76 1,319,656 +0.57(+0.79%)
Apr 01, 2021 71.21 72.21 71.21 72.19 2,115,381 +0.99(+1.39%)
Mar 31, 2021 71.53 71.75 71.16 71.20 506,704 -0.43(-0.60%)
Mar 30, 2021 71.59 71.91 71.45 71.62 1,203,526 +0.25(+0.35%)
Mar 29, 2021 71.17 71.78 70.71 71.38 689,098 -0.52(-0.73%)
Mar 26, 2021 71.33 71.95 70.95 71.90 950,533 +1.26(+1.79%)
Mar 25, 2021 69.63 70.76 69.12 70.64 779,084 +0.91(+1.31%)
Mar 24, 2021 70.10 70.67 69.68 69.72 721,801 +0.15(+0.22%)
Mar 23, 2021 70.05 70.36 69.39 69.57 770,339 -0.75(-1.06%)
Mar 22, 2021 70.48 70.66 70.17 70.32 495,447 -0.46(-0.66%)
Mar 19, 2021 71.54 71.54 70.59 70.78 778,623 -1.17(-1.62%)
Mar 18, 2021 72.41 72.92 71.71 71.95 3,037,061 -0.03(-0.04%)
Mar 17, 2021 72.07 72.23 71.40 71.98 511,853 +0.24(+0.33%)
Mar 16, 2021 72.02 72.20 71.39 71.74 450,834 -0.52(-0.72%)
Mar 15, 2021 72.56 72.56 71.63 72.26 446,250 -0.09(-0.12%)
Mar 12, 2021 72.22 72.35 72.03 72.35 650,611 +0.77(+1.07%)
Mar 11, 2021 71.41 72.03 71.07 71.58 401,311 +0.18(+0.25%)
Mar 10, 2021 70.64 71.66 70.59 71.40 557,973 +1.12(+1.59%)
Mar 09, 2021 70.39 71.08 69.81 70.28 493,868 -0.25(-0.35%)
Mar 08, 2021 70.11 71.37 69.83 70.53 473,943 +0.97(+1.39%)
Mar 05, 2021 69.46 69.76 67.60 69.56 902,096 +1.25(+1.83%)
Mar 04, 2021 69.20 69.55 67.44 68.31 794,776 -0.90(-1.30%)
Mar 03, 2021 69.24 70.04 69.18 69.21 654,549 +0.16(+0.23%)
Mar 02, 2021 69.27 69.49 68.84 69.05 558,211 -0.27(-0.40%)
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.