Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.46 83.93 83.39 83.52 273,620 -0.10(-0.12%)
Dec 30, 2021 84.03 84.43 83.57 83.62 199,476 -0.27(-0.32%)
Dec 29, 2021 84.06 84.35 83.76 83.89 198,383 -0.05(-0.06%)
Dec 28, 2021 83.96 84.58 83.91 83.94 410,110 -0.09(-0.10%)
Dec 27, 2021 83.31 84.02 83.05 84.02 258,469 +0.89(+1.07%)
Dec 23, 2021 82.95 83.69 82.95 83.14 421,125 +0.58(+0.70%)
Dec 22, 2021 81.88 82.57 81.77 82.56 495,250 +0.59(+0.72%)
Dec 21, 2021 81.10 82.32 80.96 81.97 754,543 +1.68(+2.09%)
Dec 20, 2021 80.59 80.65 79.32 80.30 3,051,551 -1.60(-1.95%)
Dec 17, 2021 83.09 83.09 81.42 81.90 832,894 -1.72(-2.06%)
Dec 16, 2021 83.84 84.36 83.25 83.62 1,004,378 +0.69(+0.84%)
Dec 15, 2021 82.77 83.07 81.77 82.93 868,166 +0.45(+0.55%)
Dec 14, 2021 81.88 83.13 81.88 82.47 522,298 +0.38(+0.46%)
Dec 13, 2021 82.86 82.86 81.93 82.10 472,330 -1.01(-1.22%)
Dec 10, 2021 83.43 83.55 82.56 83.11 500,294 +0.04(+0.05%)
Dec 09, 2021 83.01 83.52 82.70 83.07 439,413 -0.32(-0.38%)
Dec 08, 2021 83.86 84.09 83.12 83.39 481,159 -0.39(-0.47%)
Dec 07, 2021 83.15 84.10 83.01 83.78 810,243 +1.49(+1.81%)
Dec 06, 2021 82.15 83.08 81.70 82.30 861,877 +1.05(+1.29%)
Dec 03, 2021 82.81 82.96 80.56 81.25 702,341 -1.35(-1.64%)
Dec 02, 2021 80.92 83.04 80.67 82.60 1,038,722 +2.30(+2.87%)
Dec 01, 2021 82.56 83.16 80.27 80.30 994,460 -0.84(-1.03%)
Nov 30, 2021 82.34 82.58 81.10 81.13 724,802 -2.13(-2.56%)
Nov 29, 2021 83.97 84.05 82.62 83.27 605,420 +0.33(+0.39%)
Nov 26, 2021 83.05 83.36 81.99 82.94 887,581 -2.70(-3.15%)
Nov 24, 2021 85.48 85.83 85.28 85.64 454,021 -0.12(-0.15%)
Nov 23, 2021 84.98 85.82 84.74 85.76 403,564 +1.20(+1.42%)
Nov 22, 2021 84.38 85.42 83.98 84.56 448,061 +1.08(+1.29%)
Nov 19, 2021 83.79 83.97 82.91 83.49 360,155 -0.89(-1.06%)
Nov 18, 2021 84.83 84.58 84.36 84.38 365,972 -0.33(-0.39%)
Nov 17, 2021 85.49 85.49 84.47 84.71 305,894 -0.91(-1.07%)
Nov 16, 2021 85.75 86.12 85.34 85.62 208,903 +0.01(+0.01%)
Nov 15, 2021 85.90 86.05 85.48 85.61 192,248 -0.04(-0.04%)
Nov 12, 2021 85.58 85.67 84.95 85.65 261,036 +0.20(+0.24%)
Nov 11, 2021 85.28 85.67 84.96 85.44 283,292 +0.35(+0.41%)
Nov 10, 2021 85.34 85.10 308,194 -0.39(-0.46%)
Nov 09, 2021 85.44 85.68 84.96 85.49 266,102 -0.35(-0.40%)
Nov 08, 2021 85.93 86.43 85.69 85.84 397,423 +0.34(+0.39%)
Nov 05, 2021 86.02 86.46 85.23 85.50 450,204 +0.04(+0.04%)
Nov 04, 2021 86.62 86.65 84.90 85.46 361,191 -1.20(-1.39%)
Nov 03, 2021 85.99 86.91 85.90 86.66 435,287 +0.44(+0.51%)
Nov 02, 2021 85.93 86.38 85.69 86.22 363,540 +0.27(+0.31%)
Nov 01, 2021 86.27 85.93 85.52 85.95 292,649 +0.27(+0.31%)
Oct 29, 2021 86.03 86.21 85.54 85.69 224,434 -0.38(-0.45%)
Oct 28, 2021 85.26 86.09 85.21 86.07 469,494 +1.19(+1.40%)
Oct 27, 2021 86.17 86.49 84.86 84.88 564,019 -1.49(-1.72%)
Oct 26, 2021 86.52 86.37 318,935 +0.10(+0.11%)
Oct 25, 2021 86.60 86.60 86.07 86.27 242,980 +0.02(+0.02%)
Oct 22, 2021 85.47 86.38 85.44 86.25 353,247 +1.02(+1.19%)
Oct 21, 2021 85.32 85.60 84.76 85.23 277,955 -0.09(-0.10%)
Oct 20, 2021 84.63 85.33 84.40 85.32 401,446 +0.67(+0.79%)
Oct 19, 2021 84.21 84.65 83.91 84.65 245,040 +0.89(+1.07%)
Oct 18, 2021 83.60 84.16 83.37 83.75 215,657 +0.01(+0.01%)
Oct 15, 2021 83.37 84.16 83.20 83.75 413,239 +1.09(+1.31%)
Oct 14, 2021 82.22 82.68 81.55 82.66 309,885 +1.40(+1.73%)
Oct 13, 2021 81.56 81.60 80.09 81.26 419,458 -0.25(-0.31%)
Oct 12, 2021 81.67 81.99 81.30 81.51 431,539 -0.12(-0.15%)
Oct 11, 2021 82.67 83.21 81.62 81.63 272,393 -0.78(-0.94%)
Oct 08, 2021 82.02 82.61 81.74 82.41 326,903 +0.45(+0.55%)
Oct 07, 2021 82.19 82.71 81.84 81.96 763,495 +0.60(+0.73%)
Oct 06, 2021 80.55 81.39 79.92 81.36 590,072 +0.15(+0.19%)
Oct 05, 2021 80.34 81.57 79.95 81.21 589,487 +1.48(+1.85%)
Oct 04, 2021 80.29 81.28 79.56 79.73 616,379 -0.68(-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.