Skip to main content

US Financials Ishares ETF (NY: IYF )

95.47 +0.27 (+0.28%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.19 83.66 83.13 83.26 274,482 -0.10(-0.12%)
Dec 30, 2021 83.77 84.16 83.31 83.36 200,104 -0.27(-0.32%)
Dec 29, 2021 83.80 84.09 83.50 83.63 199,008 -0.05(-0.06%)
Dec 28, 2021 83.69 84.32 83.65 83.67 411,402 -0.09(-0.10%)
Dec 27, 2021 83.05 83.76 82.79 83.76 259,283 +0.88(+1.07%)
Dec 23, 2021 82.69 83.42 82.69 82.88 422,452 +0.58(+0.70%)
Dec 22, 2021 81.62 82.31 81.51 82.30 496,810 +0.59(+0.72%)
Dec 21, 2021 80.84 82.06 80.71 81.71 756,921 +1.67(+2.09%)
Dec 20, 2021 80.34 80.40 79.07 80.04 3,061,167 -1.59(-1.95%)
Dec 17, 2021 82.83 82.83 81.17 81.64 835,519 -1.72(-2.06%)
Dec 16, 2021 83.58 84.10 82.99 83.36 1,007,543 +0.69(+0.84%)
Dec 15, 2021 82.51 82.81 81.51 82.67 870,901 +0.45(+0.55%)
Dec 14, 2021 81.62 82.87 81.62 82.21 523,944 +0.37(+0.46%)
Dec 13, 2021 82.60 82.60 81.68 81.84 473,818 -1.01(-1.22%)
Dec 10, 2021 83.17 83.29 82.30 82.85 501,871 +0.04(+0.05%)
Dec 09, 2021 82.74 83.26 82.44 82.81 440,798 -0.32(-0.38%)
Dec 08, 2021 83.60 83.83 82.86 83.13 482,675 -0.39(-0.47%)
Dec 07, 2021 82.89 83.84 82.74 83.52 812,796 +1.48(+1.81%)
Dec 06, 2021 81.89 82.82 81.44 82.04 864,593 +1.04(+1.29%)
Dec 03, 2021 82.55 82.70 80.30 80.99 704,554 -1.35(-1.64%)
Dec 02, 2021 80.67 82.78 80.42 82.34 1,041,995 +2.30(+2.87%)
Dec 01, 2021 82.30 82.90 80.02 80.05 997,594 -0.83(-1.03%)
Nov 30, 2021 82.08 82.32 80.85 80.88 727,086 -2.13(-2.56%)
Nov 29, 2021 83.70 83.79 82.36 83.00 607,328 +0.33(+0.39%)
Nov 26, 2021 82.79 83.10 81.73 82.68 890,378 -2.69(-3.15%)
Nov 24, 2021 85.21 85.56 85.01 85.37 455,451 -0.12(-0.15%)
Nov 23, 2021 84.72 85.55 84.48 85.49 404,835 +1.20(+1.42%)
Nov 22, 2021 84.11 85.15 83.71 84.30 449,473 +1.07(+1.29%)
Nov 19, 2021 83.53 83.70 82.65 83.22 361,290 -0.89(-1.06%)
Nov 18, 2021 84.56 84.31 84.09 84.11 367,126 -0.33(-0.39%)
Nov 17, 2021 85.22 85.22 84.20 84.44 306,858 -0.91(-1.07%)
Nov 16, 2021 85.48 85.85 85.07 85.35 209,562 +0.01(+0.01%)
Nov 15, 2021 85.63 85.78 85.21 85.34 192,854 -0.04(-0.04%)
Nov 12, 2021 85.31 85.40 84.68 85.38 261,858 +0.20(+0.24%)
Nov 11, 2021 85.01 85.40 84.70 85.18 284,184 +0.34(+0.41%)
Nov 10, 2021 85.07 84.83 309,165 -0.39(-0.46%)
Nov 09, 2021 85.18 85.41 84.69 85.22 266,941 -0.34(-0.40%)
Nov 08, 2021 85.66 86.16 85.42 85.57 398,676 +0.34(+0.39%)
Nov 05, 2021 85.75 86.19 84.97 85.23 451,622 +0.04(+0.04%)
Nov 04, 2021 86.34 86.37 84.63 85.20 362,329 -1.20(-1.39%)
Nov 03, 2021 85.72 86.64 85.63 86.39 436,658 +0.44(+0.51%)
Nov 02, 2021 85.66 86.11 85.42 85.95 364,685 +0.27(+0.31%)
Nov 01, 2021 86.00 85.66 85.25 85.68 293,571 +0.27(+0.31%)
Oct 29, 2021 85.76 85.94 85.27 85.42 225,141 -0.38(-0.45%)
Oct 28, 2021 84.99 85.82 84.95 85.80 470,973 +1.19(+1.40%)
Oct 27, 2021 85.89 86.22 84.59 84.61 565,796 -1.48(-1.72%)
Oct 26, 2021 86.25 86.10 319,940 +0.10(+0.11%)
Oct 25, 2021 86.33 86.33 85.80 86.00 243,746 +0.02(+0.02%)
Oct 22, 2021 85.21 86.11 85.18 85.98 354,360 +1.01(+1.19%)
Oct 21, 2021 85.05 85.33 84.50 84.97 278,831 -0.09(-0.10%)
Oct 20, 2021 84.36 85.06 84.13 85.05 402,711 +0.67(+0.79%)
Oct 19, 2021 83.94 84.38 83.64 84.38 245,812 +0.89(+1.07%)
Oct 18, 2021 83.34 83.89 83.11 83.49 216,336 +0.01(+0.01%)
Oct 15, 2021 83.11 83.89 82.94 83.48 414,541 +1.08(+1.31%)
Oct 14, 2021 81.96 82.42 81.29 82.40 310,862 +1.40(+1.73%)
Oct 13, 2021 81.30 81.35 79.84 81.00 420,780 -0.25(-0.31%)
Oct 12, 2021 81.41 81.73 81.04 81.25 432,899 -0.12(-0.15%)
Oct 11, 2021 82.41 82.95 81.37 81.38 273,251 -0.78(-0.94%)
Oct 08, 2021 81.76 82.35 81.48 82.15 327,934 +0.45(+0.55%)
Oct 07, 2021 81.93 82.45 81.59 81.70 765,901 +0.59(+0.73%)
Oct 06, 2021 80.29 81.14 79.67 81.11 591,932 +0.15(+0.19%)
Oct 05, 2021 80.08 81.32 79.70 80.95 591,344 +1.47(+1.85%)
Oct 04, 2021 80.04 81.02 79.31 79.48 618,322 -0.68(-0.85%)
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.