Skip to main content

US Financials Ishares ETF (NY: IYF )

95.39 +0.19 (+0.20%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 78.62 79.19 78.24 78.37 284,765 -0.42(-0.53%)
Jul 29, 2021 78.55 79.14 78.40 78.79 437,393 +0.68(+0.87%)
Jul 28, 2021 78.47 78.52 77.80 78.12 471,352 -0.30(-0.38%)
Jul 27, 2021 77.84 78.56 77.65 78.41 299,657 +0.14(+0.18%)
Jul 26, 2021 77.90 78.40 77.89 78.27 275,633 +0.29(+0.37%)
Jul 23, 2021 78.03 78.38 77.72 77.98 470,252 +0.45(+0.58%)
Jul 22, 2021 77.97 78.00 77.17 77.53 417,604 -0.61(-0.78%)
Jul 21, 2021 77.66 78.46 77.65 78.14 723,878 +0.94(+1.22%)
Jul 20, 2021 75.53 77.58 75.45 77.20 1,294,800 +1.73(+2.29%)
Jul 19, 2021 76.18 76.37 75.04 75.48 1,156,590 -2.09(-2.69%)
Jul 16, 2021 78.63 78.63 77.41 77.56 392,112 -0.73(-0.94%)
Jul 15, 2021 77.48 78.54 77.48 78.30 355,687 +0.30(+0.38%)
Jul 14, 2021 78.00 78.50 77.36 78.00 462,067 +0.00(+0.00%)
Jul 13, 2021 78.51 78.55 77.91 78.00 386,370 -0.68(-0.86%)
Jul 12, 2021 77.76 78.76 77.50 78.68 392,983 +0.67(+0.86%)
Jul 09, 2021 77.05 78.05 76.98 78.01 522,812 +1.79(+2.35%)
Jul 08, 2021 76.27 76.79 75.89 76.22 399,915 -1.18(-1.53%)
Jul 07, 2021 77.04 77.54 76.84 77.40 531,467 +0.13(+0.17%)
Jul 06, 2021 77.89 77.89 76.73 77.27 809,131 -0.67(-0.86%)
Jul 02, 2021 77.94 78.04 77.71 77.94 300,476 +0.10(+0.13%)
Jul 01, 2021 77.54 77.97 77.28 77.83 389,409 +0.56(+0.73%)
Jun 30, 2021 77.10 77.52 77.10 77.27 628,088 -0.01(-0.01%)
Jun 29, 2021 77.76 77.98 77.15 77.28 320,495 -0.15(-0.20%)
Jun 28, 2021 78.06 78.06 77.04 77.43 1,157,790 -0.71(-0.90%)
Jun 25, 2021 77.54 78.24 77.26 78.14 277,019 +0.86(+1.11%)
Jun 24, 2021 77.01 77.37 76.78 77.28 255,239 +0.60(+0.78%)
Jun 23, 2021 76.81 76.95 76.60 76.68 398,606 +0.10(+0.14%)
Jun 22, 2021 76.67 76.90 76.09 76.57 495,808 +0.02(+0.02%)
Jun 21, 2021 75.47 76.62 75.39 76.55 651,020 +1.67(+2.23%)
Jun 18, 2021 75.65 75.71 74.85 74.88 1,739,745 -1.58(-2.07%)
Jun 17, 2021 78.30 78.31 76.19 76.47 1,584,390 -1.52(-1.94%)
Jun 16, 2021 78.19 78.43 77.43 77.98 371,427 -0.25(-0.32%)
Jun 15, 2021 78.33 78.57 77.90 78.23 276,153 +0.00(+0.00%)
Jun 14, 2021 78.68 78.71 77.85 78.23 292,424 -0.51(-0.64%)
Jun 11, 2021 78.64 78.75 78.41 78.74 212,964 +0.31(+0.39%)
Jun 10, 2021 79.37 79.49 78.37 78.43 196,801 -0.42(-0.53%)
Jun 09, 2021 79.26 79.26 78.80 78.85 233,966 -0.51(-0.65%)
Jun 08, 2021 79.05 79.55 78.75 79.37 219,511 +0.03(+0.04%)
Jun 07, 2021 79.71 79.71 79.24 79.34 283,152 -0.17(-0.22%)
Jun 04, 2021 79.53 79.57 78.95 79.51 220,721 +0.19(+0.24%)
Jun 03, 2021 79.06 79.64 78.79 79.32 377,860 +0.00(+0.00%)
Jun 02, 2021 79.19 79.40 78.92 79.32 507,633 +0.33(+0.42%)
Jun 01, 2021 79.04 79.21 78.70 78.98 473,794 +0.60(+0.76%)
May 28, 2021 78.49 78.57 78.01 78.39 287,663 +0.14(+0.18%)
May 27, 2021 78.19 78.39 77.84 78.24 418,375 +0.55(+0.71%)
May 26, 2021 77.68 77.97 77.35 77.69 523,205 +0.21(+0.27%)
May 25, 2021 78.18 78.52 77.39 77.48 391,050 -0.56(-0.72%)
May 24, 2021 77.88 78.27 77.73 78.04 316,583 +0.45(+0.58%)
May 21, 2021 77.41 77.99 77.32 77.60 356,340 +0.48(+0.63%)
May 20, 2021 76.91 77.51 76.56 77.11 340,419 +0.34(+0.45%)
May 19, 2021 76.29 76.80 75.61 76.77 754,933 -0.44(-0.57%)
May 18, 2021 78.02 78.11 77.14 77.21 310,600 -0.72(-0.93%)
May 17, 2021 77.71 78.00 77.38 77.93 423,330 +0.07(+0.09%)
May 14, 2021 77.13 78.02 77.09 77.86 1,842,683 +1.07(+1.40%)
May 13, 2021 75.44 77.16 75.44 76.79 1,005,269 +1.28(+1.70%)
May 12, 2021 77.10 77.26 75.34 75.50 513,704 -1.28(-1.67%)
May 11, 2021 77.07 77.60 76.32 76.79 1,334,916 -1.09(-1.40%)
May 10, 2021 78.56 78.95 77.86 77.88 421,654 -0.31(-0.40%)
May 07, 2021 77.28 78.22 76.99 78.20 280,543 +0.55(+0.71%)
May 06, 2021 76.99 77.69 76.59 77.64 570,839 +0.83(+1.08%)
May 05, 2021 76.98 77.07 76.34 76.82 327,860 +0.19(+0.25%)
May 04, 2021 76.23 76.70 75.77 76.63 1,195,536 +0.17(+0.22%)
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.