Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 80.70 81.18 80.49 80.77 302,911 +0.00(+0.00%)
Aug 30, 2021 81.53 81.53 80.68 80.77 241,921 -0.69(-0.84%)
Aug 27, 2021 80.61 81.47 80.61 81.45 278,776 +1.00(+1.24%)
Aug 26, 2021 81.00 81.09 80.43 80.45 436,857 -0.39(-0.48%)
Aug 25, 2021 80.51 81.21 80.25 80.84 228,335 +0.54(+0.68%)
Aug 24, 2021 80.18 80.43 80.07 80.30 376,503 +0.32(+0.41%)
Aug 23, 2021 79.85 80.25 79.85 79.97 231,746 +0.53(+0.67%)
Aug 20, 2021 79.02 79.58 78.76 79.44 344,921 +0.41(+0.52%)
Aug 19, 2021 78.67 79.43 78.50 79.03 509,364 -0.34(-0.43%)
Aug 18, 2021 80.07 80.36 79.34 79.37 320,053 -0.91(-1.13%)
Aug 17, 2021 80.22 80.68 79.60 80.28 276,540 -0.51(-0.64%)
Aug 16, 2021 80.35 80.79 79.90 80.79 236,595 -0.01(-0.01%)
Aug 13, 2021 81.11 81.25 80.56 80.80 344,014 -0.22(-0.27%)
Aug 12, 2021 81.14 81.18 80.69 81.02 214,996 -0.02(-0.02%)
Aug 11, 2021 80.65 81.04 80.35 81.04 287,729 +0.65(+0.81%)
Aug 10, 2021 80.17 80.64 79.95 80.39 712,260 +0.29(+0.36%)
Aug 09, 2021 80.08 80.36 79.65 80.11 251,561 -0.03(-0.04%)
Aug 06, 2021 79.59 80.31 79.53 80.14 425,741 +1.03(+1.30%)
Aug 05, 2021 78.52 79.11 78.52 79.11 285,557 +0.97(+1.24%)
Aug 04, 2021 78.09 78.64 77.89 78.13 396,361 -0.41(-0.52%)
Aug 03, 2021 78.34 78.60 77.39 78.54 629,557 +0.47(+0.60%)
Aug 02, 2021 78.76 79.48 78.02 78.08 594,228 -0.29(-0.36%)
Jul 30, 2021 78.61 79.18 78.23 78.36 284,803 -0.42(-0.53%)
Jul 29, 2021 78.54 79.13 78.39 78.78 437,452 +0.68(+0.87%)
Jul 28, 2021 78.46 78.51 77.79 78.11 471,416 -0.30(-0.38%)
Jul 27, 2021 77.83 78.55 77.64 78.40 299,697 +0.14(+0.18%)
Jul 26, 2021 77.89 78.39 77.88 78.26 275,671 +0.29(+0.37%)
Jul 23, 2021 78.02 78.37 77.71 77.97 470,315 +0.45(+0.58%)
Jul 22, 2021 77.96 77.99 77.16 77.52 417,660 -0.61(-0.78%)
Jul 21, 2021 77.65 78.45 77.64 78.13 723,975 +0.94(+1.22%)
Jul 20, 2021 75.52 77.57 75.44 77.19 1,294,975 +1.73(+2.29%)
Jul 19, 2021 76.17 76.36 75.03 75.47 1,156,746 -2.09(-2.69%)
Jul 16, 2021 78.62 78.62 77.40 77.55 392,165 -0.73(-0.94%)
Jul 15, 2021 77.47 78.53 77.47 78.29 355,735 +0.30(+0.38%)
Jul 14, 2021 77.99 78.49 77.35 77.99 462,129 +0.00(+0.00%)
Jul 13, 2021 78.50 78.54 77.90 77.99 386,422 -0.68(-0.86%)
Jul 12, 2021 77.75 78.75 77.49 78.67 393,036 +0.67(+0.86%)
Jul 09, 2021 77.04 78.04 76.97 78.00 522,883 +1.79(+2.35%)
Jul 08, 2021 76.26 76.78 75.88 76.21 399,969 -1.18(-1.53%)
Jul 07, 2021 77.03 77.53 76.83 77.39 531,539 +0.13(+0.17%)
Jul 06, 2021 77.88 77.88 76.72 77.26 809,240 -0.67(-0.86%)
Jul 02, 2021 77.92 78.03 77.70 77.92 300,516 +0.10(+0.13%)
Jul 01, 2021 77.53 77.96 77.27 77.82 389,462 +0.56(+0.73%)
Jun 30, 2021 77.09 77.51 77.09 77.26 628,173 -0.01(-0.01%)
Jun 29, 2021 77.75 77.97 77.14 77.27 320,538 -0.15(-0.20%)
Jun 28, 2021 78.05 78.05 77.03 77.42 1,157,946 -0.71(-0.90%)
Jun 25, 2021 77.53 78.23 77.25 78.12 277,057 +0.86(+1.11%)
Jun 24, 2021 77.00 77.36 76.77 77.27 255,273 +0.60(+0.78%)
Jun 23, 2021 76.80 76.94 76.59 76.67 398,660 +0.10(+0.14%)
Jun 22, 2021 76.66 76.89 76.08 76.56 495,875 +0.02(+0.02%)
Jun 21, 2021 75.46 76.61 75.38 76.54 651,107 +1.67(+2.23%)
Jun 18, 2021 75.64 75.70 74.84 74.87 1,739,980 -1.58(-2.07%)
Jun 17, 2021 78.29 78.30 76.18 76.46 1,584,604 -1.52(-1.94%)
Jun 16, 2021 78.18 78.42 77.42 77.97 371,477 -0.25(-0.32%)
Jun 15, 2021 78.32 78.56 77.89 78.22 276,190 +0.00(+0.00%)
Jun 14, 2021 78.67 78.70 77.84 78.22 292,464 -0.51(-0.64%)
Jun 11, 2021 78.63 78.74 78.40 78.73 212,993 +0.31(+0.39%)
Jun 10, 2021 79.36 79.48 78.36 78.42 196,827 -0.42(-0.53%)
Jun 09, 2021 79.25 79.25 78.79 78.84 233,998 -0.51(-0.65%)
Jun 08, 2021 79.04 79.54 78.74 79.35 219,540 +0.03(+0.04%)
Jun 07, 2021 79.70 79.70 79.23 79.33 283,190 -0.17(-0.22%)
Jun 04, 2021 79.52 79.56 78.94 79.50 220,751 +0.19(+0.24%)
Jun 03, 2021 79.05 79.63 78.78 79.31 377,911 +0.00(+0.00%)
Jun 02, 2021 79.18 79.39 78.91 79.31 507,702 +0.33(+0.42%)
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.