US Financials Ishares ETF (NY: IYF )

86.36 USD -2.81 (-3.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 86.48 86.80 85.37 86.36 852,416 -2.81(-3.15%)
Nov 24, 2021 89.01 89.37 88.80 89.17 436,033 -0.13(-0.15%)
Nov 23, 2021 88.49 89.36 88.24 89.30 387,575 +1.25(+1.42%)
Nov 22, 2021 87.86 88.94 87.44 88.05 430,309 +1.12(+1.29%)
Nov 19, 2021 87.25 87.43 86.33 86.93 345,886 -0.93(-1.06%)
Nov 18, 2021 88.33 88.07 87.84 87.86 351,473 -0.34(-0.39%)
Nov 17, 2021 89.02 89.02 87.95 88.20 293,775 -0.95(-1.07%)
Nov 16, 2021 89.29 89.67 88.86 89.15 200,627 +0.01(+0.01%)
Nov 15, 2021 89.44 89.60 89.01 89.14 184,632 -0.04(-0.04%)
Nov 12, 2021 89.11 89.20 88.45 89.18 250,694 +0.21(+0.24%)
Nov 11, 2021 88.80 89.20 88.47 88.97 272,068 +0.36(+0.41%)
Nov 10, 2021 88.86 88.61 295,984 -0.41(-0.46%)
Nov 09, 2021 88.97 89.21 88.46 89.02 255,560 -0.36(-0.40%)
Nov 08, 2021 89.48 90.00 89.22 89.38 381,678 +0.35(+0.39%)
Nov 05, 2021 89.57 90.03 88.75 89.03 432,367 +0.04(+0.04%)
Nov 04, 2021 90.19 90.22 88.40 88.99 346,881 -1.25(-1.39%)
Nov 03, 2021 89.54 90.50 89.44 90.24 418,041 +0.46(+0.51%)
Nov 02, 2021 89.47 89.94 89.22 89.78 349,137 +0.28(+0.31%)
Nov 01, 2021 89.83 89.47 89.05 89.50 281,055 +0.28(+0.31%)
Oct 29, 2021 89.58 89.77 89.07 89.22 215,542 -0.40(-0.45%)
Oct 28, 2021 88.78 89.64 88.73 89.62 450,893 +1.24(+1.40%)
Oct 27, 2021 89.72 90.06 88.36 88.38 541,673 -1.55(-1.72%)
Oct 26, 2021 90.09 89.93 306,299 +0.10(+0.11%)
Oct 25, 2021 90.17 90.17 89.62 89.83 233,354 +0.02(+0.02%)
Oct 22, 2021 89.00 89.94 88.97 89.81 339,252 +1.06(+1.19%)
Oct 21, 2021 88.84 89.13 88.26 88.75 266,943 -0.09(-0.10%)
Oct 20, 2021 88.12 88.85 87.88 88.84 385,541 +0.70(+0.79%)
Oct 19, 2021 87.68 88.14 87.37 88.14 235,332 +0.93(+1.07%)
Oct 18, 2021 87.05 87.63 86.81 87.21 207,113 +0.01(+0.01%)
Oct 15, 2021 86.81 87.63 86.63 87.20 396,867 +1.13(+1.31%)
Oct 14, 2021 85.61 86.09 84.91 86.07 297,608 +1.46(+1.73%)
Oct 13, 2021 84.92 84.97 83.39 84.61 402,840 -0.26(-0.31%)
Oct 12, 2021 85.04 85.38 84.65 84.87 414,442 -0.13(-0.15%)
Oct 11, 2021 86.08 86.64 84.99 85.00 261,601 -0.81(-0.94%)
Oct 08, 2021 85.40 86.02 85.11 85.81 313,952 +0.47(+0.55%)
Oct 07, 2021 85.58 86.12 85.22 85.34 733,246 +0.62(+0.73%)
Oct 06, 2021 83.87 84.75 83.22 84.72 566,694 +0.16(+0.19%)
Oct 05, 2021 83.65 84.94 83.25 84.56 566,132 +1.54(+1.85%)
Oct 04, 2021 83.60 84.63 82.84 83.02 591,959 -0.71(-0.85%)
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.