Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 73.43 73.93 73.20 73.82 88,472 -0.27(-0.37%)
Dec 29, 2022 73.38 74.16 73.21 74.10 98,184 +1.16(+1.60%)
Dec 28, 2022 73.45 73.63 72.93 72.93 95,565 -0.39(-0.53%)
Dec 27, 2022 73.52 73.66 73.07 73.33 67,235 -0.04(-0.05%)
Dec 23, 2022 72.85 73.44 72.58 73.36 96,312 +0.45(+0.62%)
Dec 22, 2022 73.21 73.21 71.77 72.91 78,705 -0.73(-1.00%)
Dec 21, 2022 73.00 73.75 73.00 73.65 86,486 +1.30(+1.80%)
Dec 20, 2022 72.20 72.88 72.17 72.35 129,874 +0.22(+0.30%)
Dec 19, 2022 72.40 72.81 71.69 72.13 197,703 -0.18(-0.24%)
Dec 16, 2022 72.10 72.56 71.75 72.31 169,349 -0.63(-0.86%)
Dec 15, 2022 73.43 73.43 72.47 72.93 164,619 -1.37(-1.84%)
Dec 14, 2022 75.17 75.77 74.11 74.30 135,274 -1.02(-1.35%)
Dec 13, 2022 76.77 77.03 74.77 75.32 152,061 +0.22(+0.30%)
Dec 12, 2022 74.11 75.15 73.87 75.10 104,760 +0.96(+1.30%)
Dec 09, 2022 74.09 74.68 74.09 74.13 85,076 -0.35(-0.47%)
Dec 08, 2022 74.50 74.89 74.18 74.48 127,357 +0.23(+0.31%)
Dec 07, 2022 74.51 75.13 74.22 74.25 257,924 -0.42(-0.56%)
Dec 06, 2022 75.19 75.53 74.10 74.67 195,324 -0.59(-0.79%)
Dec 05, 2022 76.74 76.78 74.92 75.26 278,363 -2.15(-2.78%)
Dec 02, 2022 76.78 77.50 76.67 77.41 120,048 -0.33(-0.43%)
Dec 01, 2022 78.36 78.42 77.19 77.74 206,440 -0.47(-0.60%)
Nov 30, 2022 76.68 78.21 75.63 78.21 180,402 +1.43(+1.86%)
Nov 29, 2022 76.29 76.99 76.29 76.78 169,639 +0.40(+0.52%)
Nov 28, 2022 77.20 77.55 76.27 76.38 183,163 -1.40(-1.80%)
Nov 25, 2022 77.39 77.79 77.39 77.78 25,949 +0.38(+0.49%)
Nov 23, 2022 76.92 77.61 76.92 77.40 128,646 +0.32(+0.42%)
Nov 22, 2022 76.66 77.15 76.66 77.08 144,908 +0.73(+0.96%)
Nov 21, 2022 75.91 76.40 75.91 76.35 140,312 +0.27(+0.36%)
Nov 18, 2022 76.37 76.63 75.51 76.08 159,425 +0.54(+0.71%)
Nov 17, 2022 75.13 75.59 74.92 75.55 153,904 -0.44(-0.58%)
Nov 16, 2022 76.35 76.54 75.87 75.98 123,058 -0.51(-0.66%)
Nov 15, 2022 77.08 77.40 75.87 76.49 148,209 +0.27(+0.36%)
Nov 14, 2022 77.16 77.26 76.17 76.22 182,427 -1.36(-1.76%)
Nov 11, 2022 77.22 77.90 77.01 77.58 225,189 +0.60(+0.78%)
Nov 10, 2022 75.39 77.07 75.39 76.98 197,076 +3.83(+5.24%)
Nov 09, 2022 73.98 74.28 73.04 73.14 131,215 -1.33(-1.79%)
Nov 08, 2022 74.26 74.92 73.77 74.47 243,136 +0.32(+0.43%)
Nov 07, 2022 74.03 74.22 73.51 74.15 235,632 +0.69(+0.94%)
Nov 04, 2022 73.11 73.82 72.44 73.46 255,569 +1.36(+1.89%)
Nov 03, 2022 72.11 72.67 71.60 72.10 184,476 -0.73(-1.00%)
Nov 02, 2022 73.57 74.91 72.78 72.83 466,190 -0.96(-1.31%)
Nov 01, 2022 74.03 74.30 73.45 73.79 355,024 +0.35(+0.48%)
Oct 31, 2022 73.46 73.97 73.41 73.44 214,114 -0.42(-0.57%)
Oct 28, 2022 72.27 73.99 72.26 73.86 238,754 +1.76(+2.44%)
Oct 27, 2022 71.99 72.89 71.99 72.10 204,033 +0.58(+0.82%)
Oct 26, 2022 71.40 72.29 71.35 71.52 186,237 +0.21(+0.30%)
Oct 25, 2022 69.94 71.41 69.94 71.30 147,327 +0.97(+1.38%)
Oct 24, 2022 69.82 70.65 69.65 70.33 280,708 +0.88(+1.26%)
Oct 21, 2022 67.59 69.49 67.26 69.45 328,668 +1.94(+2.87%)
Oct 20, 2022 68.51 69.18 67.33 67.52 182,576 -1.25(-1.81%)
Oct 19, 2022 69.26 69.79 68.36 68.76 220,577 -1.10(-1.57%)
Oct 18, 2022 70.41 70.67 69.12 69.86 270,895 +1.02(+1.48%)
Oct 17, 2022 68.52 69.27 68.47 68.84 519,343 +1.68(+2.51%)
Oct 14, 2022 68.98 69.78 67.08 67.16 338,839 -1.16(-1.69%)
Oct 13, 2022 64.55 68.55 64.26 68.32 430,018 +2.50(+3.80%)
Oct 12, 2022 66.02 66.58 65.59 65.81 160,745 -0.13(-0.19%)
Oct 11, 2022 66.42 67.04 65.69 65.94 285,423 -0.87(-1.30%)
Oct 10, 2022 67.45 67.64 66.41 66.81 190,809 -0.29(-0.44%)
Oct 07, 2022 68.13 68.13 66.71 67.10 243,336 -1.63(-2.38%)
Oct 06, 2022 69.35 69.76 68.64 68.73 385,067 -0.94(-1.35%)
Oct 05, 2022 69.17 69.98 68.90 69.68 232,835 -0.54(-0.76%)
Oct 04, 2022 68.51 70.25 68.51 70.21 400,672 +2.71(+4.02%)
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.