US Financials Ishares ETF (NY: IYF )

80.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.22 75.45 74.83 74.87 481,845 -0.45(-0.60%)
Mar 30, 2021 75.28 75.62 75.14 75.32 1,144,481 +0.26(+0.35%)
Mar 29, 2021 74.84 75.48 74.36 75.06 655,291 -0.55(-0.73%)
Mar 26, 2021 75.01 75.66 74.61 75.61 903,900 +1.33(+1.79%)
Mar 25, 2021 73.22 74.41 72.69 74.28 740,862 +0.70(+0.95%)
Mar 24, 2021 73.98 74.58 73.54 73.58 683,958 +0.16(+0.22%)
Mar 23, 2021 73.93 74.25 73.22 73.42 729,951 -0.79(-1.06%)
Mar 22, 2021 74.38 74.57 74.05 74.21 469,471 -0.49(-0.66%)
Mar 19, 2021 75.50 75.50 74.50 74.70 737,800 -1.23(-1.62%)
Mar 18, 2021 76.42 76.96 75.68 75.93 2,877,829 -0.03(-0.04%)
Mar 17, 2021 76.06 76.23 75.35 75.96 485,017 +0.25(+0.33%)
Mar 16, 2021 76.00 76.20 75.34 75.71 427,197 -0.55(-0.72%)
Mar 15, 2021 76.57 76.57 75.59 76.26 422,854 -0.09(-0.12%)
Mar 12, 2021 76.22 76.35 76.01 76.35 616,500 +0.81(+1.07%)
Mar 11, 2021 75.36 76.02 75.00 75.54 380,271 +0.19(+0.25%)
Mar 10, 2021 74.55 75.63 74.50 75.35 528,719 +1.18(+1.59%)
Mar 09, 2021 74.28 75.01 73.67 74.17 467,975 -0.26(-0.35%)
Mar 08, 2021 73.99 75.32 73.69 74.43 449,095 +1.02(+1.39%)
Mar 05, 2021 73.30 73.62 71.34 73.41 854,800 +1.32(+1.83%)
Mar 04, 2021 73.03 73.40 71.17 72.09 753,107 -0.95(-1.30%)
Mar 03, 2021 73.07 73.92 73.01 73.04 620,232 +0.17(+0.23%)
Mar 02, 2021 73.10 73.33 72.65 72.87 528,945 -0.29(-0.40%)
Mar 01, 2021 72.49 73.59 72.49 73.16 627,057 +1.80(+2.52%)
Feb 26, 2021 72.40 72.68 71.20 71.36 632,600 -1.23(-1.69%)
Feb 25, 2021 74.35 74.44 72.28 72.59 624,451 -1.37(-1.85%)
Feb 24, 2021 72.85 74.13 72.65 73.96 613,319 +1.34(+1.85%)
Feb 23, 2021 72.47 72.75 71.86 72.62 827,971 +0.51(+0.71%)
Feb 22, 2021 71.24 72.39 71.21 72.11 237,929 +0.64(+0.90%)
Feb 19, 2021 71.31 71.63 71.27 71.47 343,200 +0.51(+0.72%)
Feb 18, 2021 70.83 71.08 70.49 70.96 242,234 -0.20(-0.28%)
Feb 17, 2021 70.87 71.30 70.60 71.16 326,770 +0.05(+0.07%)
Feb 16, 2021 71.04 71.27 70.74 71.11 318,345 +0.66(+0.94%)
Feb 12, 2021 70.03 70.51 70.03 70.45 300,300 +0.37(+0.53%)
Feb 11, 2021 70.23 70.47 69.61 70.08 316,991 +0.08(+0.11%)
Feb 10, 2021 70.34 70.37 69.82 70.00 233,800 +0.07(+0.10%)
Feb 09, 2021 69.57 70.02 69.52 69.93 163,863 +0.16(+0.23%)
Feb 08, 2021 69.46 69.79 69.39 69.77 331,589 +0.54(+0.78%)
Feb 05, 2021 69.61 69.61 69.06 69.23 474,000 +0.11(+0.16%)
Feb 04, 2021 68.07 69.12 67.97 69.12 1,427,443 +1.40(+2.07%)
Feb 03, 2021 67.63 67.84 67.27 67.72 292,810 +0.10(+0.15%)
Feb 02, 2021 66.96 67.93 66.96 67.62 240,903 +1.41(+2.13%)
Feb 01, 2021 65.69 66.35 65.48 66.21 388,725 +1.01(+1.55%)
Jan 29, 2021 66.18 66.43 64.95 65.20 682,300 -1.25(-1.88%)
Jan 28, 2021 66.03 67.06 65.89 66.45 665,902 +1.11(+1.70%)
Jan 27, 2021 66.50 66.55 65.13 65.34 2,757,413 -1.87(-2.78%)
Jan 26, 2021 67.75 67.75 67.14 67.21 221,743 -0.20(-0.30%)
Jan 25, 2021 67.24 67.50 66.63 67.41 321,064 -0.26(-0.38%)
Jan 22, 2021 67.50 67.87 67.38 67.67 321,400 -0.46(-0.68%)
Jan 21, 2021 68.73 68.73 68.06 68.13 162,964 -0.58(-0.84%)
Jan 20, 2021 68.68 68.81 68.29 68.71 230,501 +0.26(+0.38%)
Jan 19, 2021 68.77 68.77 68.10 68.45 312,505 +0.19(+0.28%)
Jan 15, 2021 68.19 68.54 67.76 68.26 303,400 -0.68(-0.99%)
Jan 14, 2021 69.21 69.33 68.94 68.94 919,126 +0.00(+0.00%)
Jan 13, 2021 68.83 69.09 68.52 68.94 365,859 +0.15(+0.22%)
Jan 12, 2021 68.73 68.99 68.48 68.79 371,919 +0.37(+0.54%)
Jan 11, 2021 67.93 68.59 67.79 68.42 268,590 -0.10(-0.15%)
Jan 08, 2021 68.65 68.68 67.79 68.52 241,200 +0.05(+0.07%)
Jan 07, 2021 68.65 68.96 68.37 68.47 587,393 +0.75(+1.11%)
Jan 06, 2021 66.76 68.25 66.57 67.72 494,646 +1.97(+3.00%)
Jan 05, 2021 65.69 66.10 65.34 65.75 269,549 +0.01(+0.02%)
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.