Skip to main content

US Financials Ishares ETF (NY: IYF )

103.22 -0.07 (-0.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 75.14 75.40 72.70 72.83 348,588 -2.66(-3.53%)
Apr 28, 2022 75.27 75.72 74.08 75.49 345,470 +1.03(+1.38%)
Apr 27, 2022 74.35 75.27 74.25 74.46 467,353 +0.03(+0.04%)
Apr 26, 2022 75.62 76.35 74.40 74.44 493,659 -2.06(-2.69%)
Apr 25, 2022 75.84 76.61 74.57 76.49 406,855 +0.12(+0.15%)
Apr 22, 2022 78.59 78.60 76.28 76.38 500,393 -2.34(-2.97%)
Apr 21, 2022 80.73 81.10 78.55 78.71 507,380 -1.36(-1.70%)
Apr 20, 2022 79.90 80.63 79.87 80.08 325,798 +0.62(+0.79%)
Apr 19, 2022 78.47 79.60 78.47 79.45 173,895 +1.14(+1.46%)
Apr 18, 2022 77.46 78.64 77.45 78.31 263,460 +0.23(+0.30%)
Apr 14, 2022 78.81 79.31 78.02 78.08 587,191 -0.85(-1.07%)
Apr 13, 2022 78.19 78.99 78.02 78.92 408,041 +0.17(+0.22%)
Apr 12, 2022 79.71 80.34 78.42 78.75 347,607 -0.83(-1.04%)
Apr 11, 2022 79.70 80.56 79.48 79.58 518,885 -0.37(-0.47%)
Apr 08, 2022 79.50 80.34 79.35 79.95 226,943 +0.68(+0.86%)
Apr 07, 2022 79.47 79.67 78.22 79.27 407,695 -0.17(-0.22%)
Apr 06, 2022 79.56 79.85 79.18 79.44 397,049 -0.65(-0.82%)
Apr 05, 2022 80.51 81.17 79.97 80.10 433,214 -0.64(-0.80%)
Apr 04, 2022 80.99 81.39 80.32 80.74 566,062 -0.36(-0.44%)
Apr 01, 2022 81.85 81.88 80.53 81.10 325,273 -0.15(-0.19%)
Mar 31, 2022 82.95 83.26 81.14 81.25 250,073 -1.69(-2.04%)
Mar 30, 2022 83.70 83.76 82.56 82.94 532,484 -0.85(-1.01%)
Mar 29, 2022 84.31 84.61 83.27 83.79 366,240 +0.54(+0.65%)
Mar 28, 2022 83.37 83.37 82.38 83.25 298,812 -0.19(-0.23%)
Mar 25, 2022 82.65 83.61 82.57 83.44 273,005 +0.92(+1.12%)
Mar 24, 2022 82.38 82.59 81.93 82.52 235,142 +0.64(+0.79%)
Mar 23, 2022 82.84 83.05 81.86 81.87 271,899 -1.53(-1.84%)
Mar 22, 2022 82.84 83.82 82.76 83.41 378,209 +1.35(+1.64%)
Mar 21, 2022 82.57 82.82 81.62 82.06 335,211 -0.14(-0.17%)
Mar 18, 2022 81.61 82.33 81.11 82.20 288,755 +0.40(+0.49%)
Mar 17, 2022 80.30 81.82 79.95 81.80 435,201 +0.87(+1.08%)
Mar 16, 2022 79.62 81.01 79.40 80.93 487,888 +2.35(+2.98%)
Mar 15, 2022 78.11 78.72 77.69 78.58 390,806 +1.01(+1.31%)
Mar 14, 2022 77.75 78.81 77.20 77.57 804,035 +0.69(+0.90%)
Mar 11, 2022 78.08 78.53 76.82 76.88 408,025 -0.52(-0.67%)
Mar 10, 2022 76.79 77.83 76.52 77.39 377,498 -0.61(-0.79%)
Mar 09, 2022 77.61 78.66 77.38 78.01 447,677 +2.75(+3.65%)
Mar 08, 2022 76.12 77.30 74.90 75.26 478,113 -0.33(-0.43%)
Mar 07, 2022 77.89 78.02 75.59 75.59 941,852 -3.06(-3.89%)
Mar 04, 2022 78.80 78.81 77.79 78.65 338,063 -1.55(-1.93%)
Mar 03, 2022 81.00 81.21 79.59 80.20 433,312 -0.40(-0.50%)
Mar 02, 2022 78.94 81.02 78.93 80.60 438,948 +2.25(+2.87%)
Mar 01, 2022 80.43 80.67 77.89 78.35 840,448 -2.85(-3.51%)
Feb 28, 2022 80.53 81.72 80.20 81.20 491,584 -1.13(-1.37%)
Feb 25, 2022 80.12 82.46 80.90 82.33 584,076 +2.71(+3.40%)
Feb 24, 2022 77.78 79.89 77.36 79.62 2,884,811 -0.87(-1.08%)
Feb 23, 2022 82.47 82.77 80.27 80.50 436,592 -1.34(-1.64%)
Feb 22, 2022 81.98 82.71 81.20 81.84 357,236 -0.45(-0.55%)
Feb 18, 2022 82.29 0 -0.14(-0.17%)
Feb 17, 2022 83.73 84.00 82.20 82.43 280,863 -2.20(-2.60%)
Feb 16, 2022 84.02 84.91 84.02 84.63 209,377 +0.11(+0.14%)
Feb 15, 2022 84.39 84.79 84.02 84.52 286,761 +1.25(+1.51%)
Feb 14, 2022 84.25 84.41 82.55 83.26 497,309 -0.96(-1.14%)
Feb 11, 2022 85.34 86.21 83.72 84.22 398,944 -1.45(-1.69%)
Feb 10, 2022 86.10 87.17 85.26 85.67 555,010 -0.78(-0.90%)
Feb 09, 2022 86.22 86.95 86.15 86.44 456,997 +0.56(+0.66%)
Feb 08, 2022 85.22 86.01 85.16 85.88 486,312 +0.99(+1.16%)
Feb 07, 2022 84.78 85.40 84.37 84.89 291,183 +0.20(+0.24%)
Feb 04, 2022 83.55 85.35 83.50 84.69 427,933 +1.38(+1.65%)
Feb 03, 2022 84.11 83.17 83.31 371,905 -1.06(-1.26%)
Feb 02, 2022 83.82 84.47 83.28 84.37 214,705 +0.55(+0.65%)
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.