Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.71 62.95 61.54 61.78 720,052 -1.18(-1.88%)
Jan 28, 2021 62.57 63.54 62.44 62.97 702,746 +1.05(+1.70%)
Jan 27, 2021 63.01 63.06 61.72 61.91 2,909,982 -1.77(-2.78%)
Jan 26, 2021 64.20 64.20 63.62 63.69 234,012 -0.19(-0.30%)
Jan 25, 2021 63.71 63.96 63.14 63.88 338,828 -0.25(-0.38%)
Jan 22, 2021 63.96 64.31 63.85 64.12 339,183 -0.44(-0.68%)
Jan 21, 2021 65.13 65.13 64.49 64.56 171,980 -0.55(-0.84%)
Jan 20, 2021 65.08 65.20 64.71 65.11 243,254 +0.25(+0.38%)
Jan 19, 2021 65.16 65.16 64.53 64.86 329,796 +0.18(+0.28%)
Jan 15, 2021 64.61 64.95 64.21 64.68 320,187 -0.64(-0.99%)
Jan 14, 2021 65.58 65.69 65.33 65.33 969,981 +0.00(+0.00%)
Jan 13, 2021 65.22 65.47 64.93 65.33 386,102 +0.14(+0.22%)
Jan 12, 2021 65.13 65.37 64.89 65.18 392,497 +0.35(+0.54%)
Jan 11, 2021 64.37 64.99 64.24 64.83 283,451 -0.09(-0.15%)
Jan 08, 2021 65.05 65.08 64.24 64.93 254,545 +0.05(+0.07%)
Jan 07, 2021 65.05 65.34 64.79 64.88 619,893 +0.71(+1.11%)
Jan 06, 2021 63.26 64.67 63.08 64.17 522,015 +1.87(+3.00%)
Jan 05, 2021 62.25 62.63 61.91 62.30 284,463 +0.01(+0.02%)
Jan 04, 2021 63.60 63.64 61.83 62.29 2,270,684 -0.98(-1.54%)
Dec 31, 2020 63.27 63.27 63.27 95,809 +0.64(+1.03%)
Dec 30, 2020 62.38 62.84 62.38 62.62 95,809 +0.35(+0.56%)
Dec 29, 2020 62.86 62.86 62.22 62.27 147,520 -0.22(-0.35%)
Dec 28, 2020 62.48 62.69 62.18 62.49 84,210 +0.51(+0.83%)
Dec 24, 2020 61.99 62.03 61.56 61.98 58,887 +0.27(+0.43%)
Dec 23, 2020 61.60 62.12 61.60 61.72 219,138 +0.45(+0.73%)
Dec 22, 2020 61.65 61.65 61.21 61.27 132,537 -0.33(-0.54%)
Dec 21, 2020 61.44 61.80 60.67 61.60 236,156 +0.31(+0.51%)
Dec 18, 2020 61.95 61.96 60.95 61.29 109,121 -0.58(-0.93%)
Dec 17, 2020 61.76 61.93 61.53 61.87 84,654 +0.31(+0.51%)
Dec 16, 2020 61.69 61.69 61.29 61.55 152,428 +0.12(+0.20%)
Dec 15, 2020 60.99 61.52 60.56 61.43 103,572 +0.97(+1.60%)
Dec 14, 2020 61.65 61.65 60.45 60.46 143,729 -0.48(-0.79%)
Dec 11, 2020 60.70 61.01 60.44 60.95 336,205 -0.42(-0.68%)
Dec 10, 2020 61.06 61.45 60.89 61.36 76,604 -0.05(-0.08%)
Dec 09, 2020 61.95 61.95 61.17 61.41 110,587 -0.20(-0.32%)
Dec 08, 2020 61.33 61.81 61.29 61.61 376,018 -0.12(-0.20%)
Dec 07, 2020 61.92 61.95 61.49 61.73 184,846 -0.41(-0.66%)
Dec 04, 2020 61.62 62.15 61.62 62.14 151,096 +0.85(+1.39%)
Dec 03, 2020 61.20 61.59 61.07 61.29 206,010 +0.08(+0.14%)
Dec 02, 2020 60.81 61.25 60.65 61.21 222,340 +0.30(+0.49%)
Dec 01, 2020 61.04 61.27 60.83 60.91 294,532 +0.83(+1.37%)
Nov 30, 2020 60.80 60.86 59.93 60.09 626,253 -1.00(-1.64%)
Nov 27, 2020 61.32 61.32 60.86 61.09 94,726 -0.19(-0.32%)
Nov 25, 2020 61.24 61.31 60.76 61.28 127,149 -0.13(-0.22%)
Nov 24, 2020 60.76 61.66 60.67 61.41 164,103 +1.52(+2.54%)
Nov 23, 2020 59.71 60.15 59.60 59.89 149,112 +0.80(+1.36%)
Nov 20, 2020 59.38 59.50 58.97 59.09 169,745 -0.50(-0.85%)
Nov 19, 2020 59.13 59.66 58.86 59.59 137,186 +0.10(+0.17%)
Nov 18, 2020 60.32 60.73 59.50 59.50 234,002 -0.67(-1.11%)
Nov 17, 2020 59.75 60.30 59.30 60.17 193,064 -0.15(-0.24%)
Nov 16, 2020 60.69 60.69 59.76 60.31 979,319 +1.13(+1.91%)
Nov 13, 2020 58.63 59.38 58.56 59.18 186,698 +1.07(+1.84%)
Nov 12, 2020 58.38 58.55 57.73 58.11 248,063 -0.94(-1.59%)
Nov 11, 2020 59.42 59.43 58.72 59.05 262,481 -0.19(-0.32%)
Nov 10, 2020 58.83 59.25 58.51 59.24 453,437 +0.45(+0.77%)
Nov 09, 2020 59.24 60.01 57.90 58.79 1,063,878 +3.71(+6.74%)
Nov 06, 2020 55.65 55.66 54.96 55.07 118,461 -0.43(-0.78%)
Nov 05, 2020 55.00 55.81 55.00 55.51 300,044 +1.08(+1.99%)
Nov 04, 2020 54.27 55.33 53.75 54.43 328,144 -0.14(-0.26%)
Nov 03, 2020 54.21 54.89 54.17 54.57 219,712 +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.