Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.24 78.32 77.76 78.14 288,584 +0.14(+0.18%)
May 27, 2021 77.94 78.14 77.60 77.99 419,714 +0.55(+0.71%)
May 26, 2021 77.43 77.72 77.10 77.44 524,879 +0.21(+0.27%)
May 25, 2021 77.93 78.27 77.14 77.24 392,301 -0.56(-0.72%)
May 24, 2021 77.63 78.02 77.48 77.79 317,596 +0.45(+0.58%)
May 21, 2021 77.16 77.74 77.07 77.35 357,480 +0.48(+0.63%)
May 20, 2021 76.67 77.26 76.32 76.87 341,508 +0.34(+0.45%)
May 19, 2021 76.05 76.55 75.37 76.52 757,349 -0.44(-0.57%)
May 18, 2021 77.78 77.86 76.89 76.96 311,594 -0.72(-0.93%)
May 17, 2021 77.46 77.76 77.13 77.68 424,685 +0.07(+0.09%)
May 14, 2021 76.88 77.77 76.85 77.61 1,848,579 +1.07(+1.40%)
May 13, 2021 75.20 76.91 75.20 76.54 1,008,485 +1.28(+1.70%)
May 12, 2021 76.86 77.02 75.10 75.26 515,348 -1.28(-1.67%)
May 11, 2021 76.83 77.35 76.08 76.54 1,339,188 -1.09(-1.40%)
May 10, 2021 78.31 78.70 77.61 77.63 423,003 -0.31(-0.40%)
May 07, 2021 77.04 77.97 76.74 77.95 281,441 +0.55(+0.71%)
May 06, 2021 76.74 77.44 76.34 77.40 572,666 +0.82(+1.08%)
May 05, 2021 76.73 76.83 76.10 76.57 328,909 +0.19(+0.25%)
May 04, 2021 75.98 76.46 75.53 76.38 1,199,362 +0.17(+0.22%)
May 03, 2021 76.60 76.66 76.06 76.21 575,407 +0.17(+0.22%)
Apr 30, 2021 76.10 76.25 75.83 76.04 386,114 -0.52(-0.68%)
Apr 29, 2021 76.09 76.61 75.84 76.56 405,308 +1.00(+1.33%)
Apr 28, 2021 75.60 75.76 75.43 75.56 293,839 +0.20(+0.26%)
Apr 27, 2021 75.02 75.39 74.82 75.36 494,649 +0.49(+0.66%)
Apr 26, 2021 74.98 75.47 74.81 74.87 290,158 +0.26(+0.34%)
Apr 23, 2021 73.59 74.93 73.50 74.61 288,214 +1.11(+1.51%)
Apr 22, 2021 74.13 74.27 73.33 73.50 443,432 -0.55(-0.74%)
Apr 21, 2021 72.95 74.11 72.90 74.05 352,625 +0.93(+1.27%)
Apr 20, 2021 73.80 73.80 72.87 73.12 343,133 -0.92(-1.24%)
Apr 19, 2021 74.22 74.32 73.85 74.04 289,888 -0.12(-0.17%)
Apr 16, 2021 74.34 74.40 73.95 74.16 450,677 +0.34(+0.46%)
Apr 15, 2021 73.78 73.82 73.19 73.82 634,207 +0.42(+0.57%)
Apr 14, 2021 73.06 73.85 72.90 73.41 489,994 +0.26(+0.35%)
Apr 13, 2021 73.28 73.34 72.79 73.15 544,342 -0.37(-0.50%)
Apr 12, 2021 73.31 73.57 73.13 73.52 518,164 +0.31(+0.43%)
Apr 09, 2021 73.15 73.25 72.83 73.21 324,610 +0.43(+0.59%)
Apr 08, 2021 72.68 72.89 72.33 72.78 409,629 +0.06(+0.08%)
Apr 07, 2021 72.65 72.88 72.26 72.72 532,883 +0.26(+0.35%)
Apr 06, 2021 72.37 72.58 72.20 72.47 586,590 -0.06(-0.08%)
Apr 05, 2021 72.63 72.69 72.22 72.52 1,323,878 +0.57(+0.79%)
Apr 01, 2021 70.98 71.98 70.98 71.96 2,122,150 +0.99(+1.39%)
Mar 31, 2021 71.30 71.52 70.93 70.97 508,325 -0.43(-0.60%)
Mar 30, 2021 71.36 71.68 71.23 71.40 1,207,377 +0.25(+0.35%)
Mar 29, 2021 70.94 71.55 70.49 71.15 691,303 -0.52(-0.73%)
Mar 26, 2021 71.10 71.72 70.72 71.67 953,575 +1.26(+1.79%)
Mar 25, 2021 69.41 70.53 68.90 70.41 781,577 +0.91(+1.31%)
Mar 24, 2021 69.88 70.44 69.46 69.50 724,114 +0.15(+0.22%)
Mar 23, 2021 69.83 70.13 69.16 69.35 772,807 -0.75(-1.06%)
Mar 22, 2021 70.26 70.43 69.94 70.09 497,034 -0.46(-0.66%)
Mar 19, 2021 71.31 71.31 70.37 70.56 781,117 -1.16(-1.62%)
Mar 18, 2021 72.18 72.69 71.48 71.72 3,046,791 -0.03(-0.04%)
Mar 17, 2021 71.84 72.00 71.17 71.75 513,493 +0.24(+0.33%)
Mar 16, 2021 71.79 71.97 71.16 71.51 452,278 -0.52(-0.72%)
Mar 15, 2021 72.32 72.32 71.40 72.03 447,680 -0.08(-0.12%)
Mar 12, 2021 71.99 72.12 71.80 72.12 652,695 +0.77(+1.07%)
Mar 11, 2021 71.18 71.80 70.84 71.35 402,597 +0.18(+0.25%)
Mar 10, 2021 70.42 71.44 70.37 71.17 559,761 +1.11(+1.59%)
Mar 09, 2021 70.16 70.85 69.58 70.06 495,450 -0.25(-0.35%)
Mar 08, 2021 69.89 71.14 69.60 70.30 475,462 +0.96(+1.39%)
Mar 05, 2021 69.24 69.53 67.38 69.34 904,986 +1.25(+1.83%)
Mar 04, 2021 68.98 69.33 67.22 68.09 797,323 -0.90(-1.30%)
Mar 03, 2021 69.02 69.82 68.96 68.99 656,647 +0.16(+0.23%)
Mar 02, 2021 69.05 69.26 68.62 68.83 560,000 -0.27(-0.40%)
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.