Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.58 76.73 76.31 76.52 383,673 -0.52(-0.68%)
Apr 29, 2021 76.57 77.10 76.32 77.05 402,746 +1.01(+1.33%)
Apr 28, 2021 76.08 76.24 75.91 76.04 291,981 +0.20(+0.26%)
Apr 27, 2021 75.49 75.87 75.29 75.84 491,522 +0.50(+0.66%)
Apr 26, 2021 75.46 75.95 75.28 75.34 288,324 +0.26(+0.34%)
Apr 23, 2021 74.05 75.41 73.97 75.08 286,392 +1.12(+1.51%)
Apr 22, 2021 74.60 74.74 73.79 73.97 440,629 -0.55(-0.74%)
Apr 21, 2021 73.41 74.58 73.37 74.52 350,396 +0.93(+1.27%)
Apr 20, 2021 74.27 74.27 73.33 73.59 340,964 -0.93(-1.24%)
Apr 19, 2021 74.69 74.79 74.32 74.51 288,056 -0.12(-0.17%)
Apr 16, 2021 74.82 74.87 74.42 74.64 447,828 +0.34(+0.46%)
Apr 15, 2021 74.25 74.29 73.66 74.29 630,198 +0.42(+0.57%)
Apr 14, 2021 73.52 74.32 73.37 73.87 486,897 +0.26(+0.35%)
Apr 13, 2021 73.75 73.81 73.25 73.62 540,902 -0.37(-0.50%)
Apr 12, 2021 73.78 74.04 73.60 73.99 514,888 +0.31(+0.43%)
Apr 09, 2021 73.62 73.72 73.29 73.67 322,558 +0.43(+0.59%)
Apr 08, 2021 73.14 73.36 72.79 73.24 407,039 +0.06(+0.08%)
Apr 07, 2021 73.11 73.34 72.72 73.19 529,515 +0.26(+0.35%)
Apr 06, 2021 72.83 73.04 72.66 72.93 582,882 -0.06(-0.08%)
Apr 05, 2021 73.09 73.16 72.68 72.99 1,315,510 +0.57(+0.79%)
Apr 01, 2021 71.43 72.44 71.43 72.41 2,108,737 +0.99(+1.39%)
Mar 31, 2021 71.76 71.97 71.38 71.42 505,112 -0.43(-0.60%)
Mar 30, 2021 71.81 72.14 71.68 71.85 1,199,746 +0.25(+0.35%)
Mar 29, 2021 71.39 72.00 70.94 71.60 686,933 -0.52(-0.73%)
Mar 26, 2021 71.55 72.17 71.17 72.13 947,547 +1.27(+1.79%)
Mar 25, 2021 69.85 70.98 69.34 70.86 776,637 +0.92(+1.31%)
Mar 24, 2021 70.32 70.89 69.90 69.94 719,534 +0.15(+0.22%)
Mar 23, 2021 70.27 70.58 69.60 69.79 767,919 -0.75(-1.06%)
Mar 22, 2021 70.70 70.88 70.39 70.54 493,890 -0.47(-0.66%)
Mar 19, 2021 71.77 71.77 70.82 71.01 776,177 -1.17(-1.62%)
Mar 18, 2021 72.64 73.15 71.94 72.18 3,027,521 -0.03(-0.04%)
Mar 17, 2021 72.30 72.46 71.62 72.20 510,245 +0.24(+0.33%)
Mar 16, 2021 72.24 72.43 71.61 71.97 449,417 -0.52(-0.72%)
Mar 15, 2021 72.78 72.78 71.85 72.49 444,849 -0.09(-0.12%)
Mar 12, 2021 72.45 72.58 72.26 72.58 648,567 +0.77(+1.07%)
Mar 11, 2021 71.63 72.26 71.29 71.81 400,051 +0.18(+0.25%)
Mar 10, 2021 70.86 71.89 70.82 71.62 556,220 +1.12(+1.59%)
Mar 09, 2021 70.61 71.30 70.03 70.50 492,317 -0.25(-0.35%)
Mar 08, 2021 70.33 71.60 70.05 70.75 472,455 +0.97(+1.39%)
Mar 05, 2021 69.68 69.98 67.81 69.78 899,263 +1.25(+1.83%)
Mar 04, 2021 69.42 69.77 67.65 68.53 792,280 -0.90(-1.30%)
Mar 03, 2021 69.46 70.27 69.40 69.43 652,493 +0.16(+0.23%)
Mar 02, 2021 69.49 69.70 69.06 69.27 556,458 -0.28(-0.40%)
Mar 01, 2021 68.91 69.95 68.91 69.54 659,673 +1.71(+2.52%)
Feb 26, 2021 68.82 69.09 67.68 67.83 665,505 -1.17(-1.69%)
Feb 25, 2021 70.67 70.76 68.71 69.00 656,932 -1.30(-1.85%)
Feb 24, 2021 69.25 70.46 69.06 70.30 645,221 +1.27(+1.85%)
Feb 23, 2021 68.89 69.15 68.31 69.03 871,038 +0.48(+0.71%)
Feb 22, 2021 67.72 68.81 67.69 68.54 250,305 +0.61(+0.90%)
Feb 19, 2021 67.78 68.09 67.75 67.94 361,051 +0.48(+0.72%)
Feb 18, 2021 67.33 67.57 67.00 67.45 254,833 -0.19(-0.28%)
Feb 17, 2021 67.37 67.77 67.11 67.64 343,767 +0.05(+0.07%)
Feb 16, 2021 67.53 67.75 67.24 67.59 334,903 +0.63(+0.94%)
Feb 12, 2021 66.57 67.02 66.57 66.97 315,920 +0.35(+0.53%)
Feb 11, 2021 66.76 66.99 66.17 66.61 333,479 +0.08(+0.11%)
Feb 10, 2021 66.86 66.89 66.37 66.54 245,961 +0.07(+0.10%)
Feb 09, 2021 66.13 66.56 66.08 66.47 172,386 +0.15(+0.23%)
Feb 08, 2021 66.03 66.34 65.96 66.32 348,836 +0.51(+0.78%)
Feb 05, 2021 66.17 66.17 65.65 65.81 498,655 +0.10(+0.16%)
Feb 04, 2021 64.70 65.70 64.61 65.70 1,501,692 +1.33(+2.07%)
Feb 03, 2021 64.29 64.49 63.94 64.37 308,040 +0.10(+0.15%)
Feb 02, 2021 63.65 64.57 63.65 64.28 253,433 +1.34(+2.13%)
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.