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 (%)
Nov 30, 2022 76.67 78.20 75.62 78.20 180,426 +1.43(+1.86%)
Nov 29, 2022 76.28 76.98 76.28 76.77 169,662 +0.40(+0.52%)
Nov 28, 2022 77.19 77.54 76.25 76.37 183,187 -1.40(-1.80%)
Nov 25, 2022 77.38 77.78 77.38 77.77 25,952 +0.38(+0.49%)
Nov 23, 2022 76.91 77.60 76.91 77.39 128,663 +0.32(+0.42%)
Nov 22, 2022 76.65 77.14 76.65 77.07 144,928 +0.73(+0.96%)
Nov 21, 2022 75.89 76.39 75.89 76.34 140,331 +0.27(+0.36%)
Nov 18, 2022 76.36 76.62 75.50 76.07 159,447 +0.54(+0.71%)
Nov 17, 2022 75.12 75.58 74.91 75.53 153,925 -0.44(-0.58%)
Nov 16, 2022 76.34 76.53 75.86 75.97 123,074 -0.51(-0.66%)
Nov 15, 2022 77.07 77.39 75.86 76.48 148,229 +0.27(+0.36%)
Nov 14, 2022 77.15 77.25 76.16 76.21 182,451 -1.36(-1.76%)
Nov 11, 2022 77.21 77.89 77.00 77.57 225,219 +0.60(+0.78%)
Nov 10, 2022 75.38 77.06 75.38 76.97 197,103 +3.83(+5.24%)
Nov 09, 2022 73.97 74.27 73.03 73.13 131,233 -1.33(-1.79%)
Nov 08, 2022 74.25 74.91 73.76 74.46 243,169 +0.32(+0.43%)
Nov 07, 2022 74.02 74.21 73.50 74.14 235,664 +0.69(+0.94%)
Nov 04, 2022 73.10 73.81 72.43 73.45 255,604 +1.36(+1.89%)
Nov 03, 2022 72.10 72.66 71.59 72.09 184,501 -0.73(-1.00%)
Nov 02, 2022 73.56 74.90 72.77 72.82 466,253 -0.96(-1.31%)
Nov 01, 2022 74.02 74.29 73.44 73.78 355,072 +0.35(+0.48%)
Oct 31, 2022 73.45 73.96 73.40 73.43 214,143 -0.42(-0.57%)
Oct 28, 2022 72.26 73.98 72.25 73.85 238,786 +1.76(+2.44%)
Oct 27, 2022 71.98 72.88 71.98 72.09 204,060 +0.58(+0.82%)
Oct 26, 2022 71.39 72.28 71.34 71.51 186,262 +0.21(+0.30%)
Oct 25, 2022 69.93 71.40 69.93 71.29 147,347 +0.97(+1.38%)
Oct 24, 2022 69.81 70.64 69.64 70.32 280,745 +0.88(+1.26%)
Oct 21, 2022 67.58 69.48 67.26 69.44 328,712 +1.94(+2.87%)
Oct 20, 2022 68.50 69.17 67.32 67.51 182,600 -1.25(-1.81%)
Oct 19, 2022 69.25 69.79 68.36 68.75 220,607 -1.10(-1.57%)
Oct 18, 2022 70.40 70.66 69.11 69.85 270,931 +1.02(+1.48%)
Oct 17, 2022 68.51 69.26 68.46 68.83 519,413 +1.68(+2.51%)
Oct 14, 2022 68.97 69.78 67.07 67.15 338,885 -1.16(-1.70%)
Oct 13, 2022 64.54 68.54 64.25 68.31 430,076 +2.50(+3.80%)
Oct 12, 2022 66.01 66.57 65.58 65.81 160,766 -0.13(-0.19%)
Oct 11, 2022 66.41 67.03 65.68 65.93 285,461 -0.87(-1.30%)
Oct 10, 2022 67.44 67.64 66.40 66.80 190,835 -0.29(-0.44%)
Oct 07, 2022 68.12 68.12 66.70 67.09 243,369 -1.63(-2.38%)
Oct 06, 2022 69.34 69.75 68.63 68.72 385,119 -0.94(-1.35%)
Oct 05, 2022 69.16 69.97 68.89 69.67 232,866 -0.54(-0.76%)
Oct 04, 2022 68.50 70.24 68.50 70.20 400,727 +2.71(+4.02%)
Oct 03, 2022 66.38 67.86 65.61 67.49 451,406 +1.77(+2.69%)
Sep 30, 2022 66.41 67.20 65.60 65.72 330,722 -0.61(-0.92%)
Sep 29, 2022 66.58 66.64 65.51 66.33 357,847 -0.88(-1.30%)
Sep 28, 2022 66.05 67.58 65.95 67.21 493,400 +1.27(+1.93%)
Sep 27, 2022 66.86 67.08 65.27 65.93 482,467 -0.23(-0.35%)
Sep 26, 2022 66.74 67.23 65.75 66.17 368,372 -1.11(-1.65%)
Sep 23, 2022 67.60 67.88 66.32 67.28 564,704 -1.14(-1.67%)
Sep 22, 2022 69.82 69.88 68.31 68.42 360,477 -1.22(-1.75%)
Sep 21, 2022 71.29 71.78 69.63 69.64 367,758 -1.39(-1.96%)
Sep 20, 2022 71.71 71.74 70.40 71.03 568,613 -1.11(-1.54%)
Sep 19, 2022 70.56 72.19 70.56 72.14 672,986 +0.80(+1.13%)
Sep 16, 2022 71.22 71.43 70.65 71.34 308,630 -0.74(-1.02%)
Sep 15, 2022 71.81 72.96 71.78 72.08 173,157 +0.18(+0.26%)
Sep 14, 2022 72.19 72.51 71.30 71.89 170,411 -0.12(-0.16%)
Sep 13, 2022 73.30 73.45 71.81 72.01 248,810 -2.78(-3.71%)
Sep 12, 2022 74.46 75.18 74.34 74.79 144,021 +0.60(+0.81%)
Sep 09, 2022 74.01 74.37 73.89 74.19 172,214 +0.70(+0.95%)
Sep 08, 2022 71.80 73.54 71.58 73.49 300,364 +1.27(+1.76%)
Sep 07, 2022 70.54 72.33 70.54 72.22 139,908 +1.43(+2.02%)
Sep 06, 2022 71.31 71.42 70.10 70.79 198,022 -0.15(-0.20%)
Sep 02, 2022 72.19 72.88 70.61 70.93 195,328 -0.57(-0.80%)
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.