Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.92 63.15 61.75 61.98 717,693 -1.19(-1.88%)
Jan 28, 2021 62.77 63.75 62.64 63.17 700,444 +1.06(+1.70%)
Jan 27, 2021 63.22 63.27 61.92 62.12 2,900,450 -1.78(-2.78%)
Jan 26, 2021 64.41 64.41 63.83 63.90 233,245 -0.19(-0.30%)
Jan 25, 2021 63.92 64.17 63.34 64.09 337,718 -0.25(-0.38%)
Jan 22, 2021 64.17 64.52 64.06 64.33 338,072 -0.44(-0.68%)
Jan 21, 2021 65.34 65.34 64.70 64.77 171,417 -0.55(-0.84%)
Jan 20, 2021 65.29 65.42 64.92 65.32 242,457 +0.25(+0.38%)
Jan 19, 2021 65.38 65.38 64.74 65.07 328,715 +0.18(+0.28%)
Jan 15, 2021 64.83 65.16 64.42 64.89 319,138 -0.65(-0.99%)
Jan 14, 2021 65.80 65.91 65.54 65.54 966,804 +0.00(+0.00%)
Jan 13, 2021 65.44 65.68 65.14 65.54 384,837 +0.14(+0.22%)
Jan 12, 2021 65.34 65.58 65.10 65.40 391,211 +0.35(+0.54%)
Jan 11, 2021 64.58 65.21 64.45 65.05 282,522 -0.10(-0.15%)
Jan 08, 2021 65.26 65.29 64.45 65.14 253,711 +0.05(+0.07%)
Jan 07, 2021 65.26 65.56 65.00 65.09 617,863 +0.71(+1.11%)
Jan 06, 2021 63.47 64.88 63.29 64.38 520,305 +1.87(+3.00%)
Jan 05, 2021 62.45 62.84 62.12 62.51 283,531 +0.01(+0.02%)
Jan 04, 2021 63.81 63.85 62.03 62.50 2,263,246 -0.98(-1.54%)
Dec 31, 2020 63.48 63.48 63.48 95,495 +0.65(+1.03%)
Dec 30, 2020 62.58 63.05 62.58 62.83 95,495 +0.35(+0.56%)
Dec 29, 2020 63.07 63.07 62.42 62.48 147,037 -0.22(-0.35%)
Dec 28, 2020 62.69 62.90 62.38 62.70 83,934 +0.51(+0.83%)
Dec 24, 2020 62.19 62.23 61.77 62.18 58,694 +0.27(+0.43%)
Dec 23, 2020 61.80 62.33 61.80 61.92 218,420 +0.45(+0.73%)
Dec 22, 2020 61.85 61.85 61.41 61.47 132,103 -0.33(-0.54%)
Dec 21, 2020 61.64 62.00 60.87 61.80 235,383 +0.31(+0.51%)
Dec 18, 2020 62.16 62.17 61.15 61.49 108,763 -0.58(-0.93%)
Dec 17, 2020 61.97 62.14 61.73 62.07 84,377 +0.31(+0.51%)
Dec 16, 2020 61.89 61.89 61.49 61.76 151,929 +0.12(+0.20%)
Dec 15, 2020 61.19 61.72 60.76 61.63 103,232 +0.97(+1.60%)
Dec 14, 2020 61.85 61.85 60.64 60.66 143,258 -0.49(-0.79%)
Dec 11, 2020 60.90 61.21 60.64 61.15 335,104 -0.42(-0.68%)
Dec 10, 2020 61.26 61.65 61.09 61.57 76,353 -0.05(-0.08%)
Dec 09, 2020 62.15 62.15 61.37 61.61 110,225 -0.20(-0.32%)
Dec 08, 2020 61.53 62.01 61.49 61.81 374,786 -0.12(-0.20%)
Dec 07, 2020 62.12 62.15 61.69 61.93 184,240 -0.41(-0.66%)
Dec 04, 2020 61.82 62.36 61.82 62.35 150,601 +0.85(+1.39%)
Dec 03, 2020 61.40 61.79 61.27 61.49 205,335 +0.09(+0.14%)
Dec 02, 2020 61.01 61.45 60.85 61.41 221,612 +0.30(+0.49%)
Dec 01, 2020 61.24 61.47 61.03 61.11 293,567 +0.83(+1.37%)
Nov 30, 2020 61.00 61.06 60.13 60.28 624,202 -1.00(-1.64%)
Nov 27, 2020 61.52 61.52 61.06 61.29 94,416 -0.19(-0.32%)
Nov 25, 2020 61.44 61.51 60.95 61.48 126,733 -0.13(-0.22%)
Nov 24, 2020 60.96 61.86 60.87 61.61 163,566 +1.52(+2.54%)
Nov 23, 2020 59.90 60.34 59.80 60.09 148,624 +0.80(+1.36%)
Nov 20, 2020 59.57 59.70 59.17 59.28 169,189 -0.51(-0.85%)
Nov 19, 2020 59.33 59.85 59.05 59.79 136,736 +0.10(+0.17%)
Nov 18, 2020 60.51 60.93 59.69 59.69 233,235 -0.67(-1.11%)
Nov 17, 2020 59.95 60.50 59.49 60.36 192,432 -0.15(-0.24%)
Nov 16, 2020 60.89 60.89 59.96 60.51 976,111 +1.14(+1.91%)
Nov 13, 2020 58.82 59.58 58.75 59.37 186,086 +1.07(+1.84%)
Nov 12, 2020 58.57 58.74 57.92 58.30 247,250 -0.94(-1.59%)
Nov 11, 2020 59.62 59.62 58.91 59.25 261,622 -0.19(-0.32%)
Nov 10, 2020 59.03 59.45 58.71 59.44 451,952 +0.45(+0.77%)
Nov 09, 2020 59.44 60.21 58.09 58.98 1,060,393 +3.73(+6.74%)
Nov 06, 2020 55.84 55.84 55.14 55.25 118,073 -0.44(-0.78%)
Nov 05, 2020 55.18 55.99 55.18 55.69 299,061 +1.08(+1.99%)
Nov 04, 2020 54.45 55.52 53.93 54.61 327,069 -0.14(-0.26%)
Nov 03, 2020 54.39 55.08 54.35 54.75 218,993 +1.08(+2.01%)
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.