Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.48 78.56 77.99 78.38 287,702 +0.14(+0.18%)
May 27, 2021 78.18 78.38 77.83 78.23 418,432 +0.55(+0.71%)
May 26, 2021 77.67 77.96 77.34 77.68 523,276 +0.21(+0.27%)
May 25, 2021 78.17 78.51 77.38 77.47 391,102 -0.56(-0.72%)
May 24, 2021 77.87 78.26 77.72 78.03 316,626 +0.45(+0.58%)
May 21, 2021 77.40 77.98 77.31 77.59 356,388 +0.48(+0.63%)
May 20, 2021 76.90 77.50 76.55 77.10 340,465 +0.34(+0.45%)
May 19, 2021 76.28 76.79 75.60 76.76 755,035 -0.44(-0.57%)
May 18, 2021 78.01 78.10 77.13 77.20 310,642 -0.72(-0.93%)
May 17, 2021 77.70 77.99 77.37 77.92 423,387 +0.07(+0.09%)
May 14, 2021 77.12 78.01 77.08 77.85 1,842,931 +1.07(+1.40%)
May 13, 2021 75.43 77.15 75.43 76.78 1,005,404 +1.28(+1.70%)
May 12, 2021 77.09 77.25 75.33 75.49 513,773 -1.28(-1.67%)
May 11, 2021 77.06 77.59 76.31 76.78 1,335,096 -1.09(-1.40%)
May 10, 2021 78.55 78.94 77.85 77.87 421,711 -0.31(-0.40%)
May 07, 2021 77.27 78.21 76.98 78.19 280,581 +0.55(+0.71%)
May 06, 2021 76.98 77.68 76.58 77.63 570,916 +0.83(+1.08%)
May 05, 2021 76.97 77.06 76.33 76.81 327,904 +0.19(+0.25%)
May 04, 2021 76.22 76.69 75.76 76.62 1,195,698 +0.17(+0.22%)
May 03, 2021 76.83 76.89 76.29 76.45 573,649 +0.17(+0.22%)
Apr 30, 2021 76.33 76.48 76.06 76.27 384,934 -0.52(-0.68%)
Apr 29, 2021 76.32 76.84 76.07 76.80 404,069 +1.01(+1.33%)
Apr 28, 2021 75.83 75.99 75.67 75.79 292,941 +0.20(+0.26%)
Apr 27, 2021 75.25 75.62 75.05 75.59 493,137 +0.49(+0.66%)
Apr 26, 2021 75.21 75.70 75.04 75.10 289,271 +0.26(+0.34%)
Apr 23, 2021 73.81 75.16 73.73 74.84 287,333 +1.11(+1.51%)
Apr 22, 2021 74.35 74.50 73.55 73.73 442,077 -0.55(-0.74%)
Apr 21, 2021 73.17 74.33 73.13 74.28 351,548 +0.93(+1.27%)
Apr 20, 2021 74.03 74.03 73.09 73.35 342,084 -0.92(-1.24%)
Apr 19, 2021 74.45 74.54 74.08 74.27 289,002 -0.12(-0.17%)
Apr 16, 2021 74.57 74.63 74.18 74.39 449,300 +0.34(+0.46%)
Apr 15, 2021 74.01 74.05 73.42 74.05 632,269 +0.42(+0.57%)
Apr 14, 2021 73.28 74.08 73.13 73.63 488,497 +0.26(+0.35%)
Apr 13, 2021 73.51 73.56 73.01 73.37 542,679 -0.37(-0.50%)
Apr 12, 2021 73.54 73.80 73.36 73.74 516,581 +0.31(+0.43%)
Apr 09, 2021 73.37 73.48 73.05 73.43 323,618 +0.43(+0.59%)
Apr 08, 2021 72.90 73.12 72.55 73.00 408,377 +0.06(+0.08%)
Apr 07, 2021 72.87 73.10 72.48 72.95 531,255 +0.26(+0.35%)
Apr 06, 2021 72.59 72.80 72.42 72.69 584,798 -0.06(-0.08%)
Apr 05, 2021 72.85 72.92 72.44 72.75 1,319,834 +0.57(+0.79%)
Apr 01, 2021 71.20 72.20 71.20 72.18 2,115,667 +0.99(+1.39%)
Mar 31, 2021 71.52 71.74 71.15 71.19 506,772 -0.43(-0.60%)
Mar 30, 2021 71.58 71.90 71.44 71.62 1,203,689 +0.25(+0.35%)
Mar 29, 2021 71.16 71.77 70.70 71.37 689,191 -0.52(-0.73%)
Mar 26, 2021 71.32 71.94 70.94 71.89 950,662 +1.26(+1.79%)
Mar 25, 2021 69.62 70.75 69.11 70.63 779,189 +0.91(+1.31%)
Mar 24, 2021 70.09 70.66 69.67 69.71 721,899 +0.15(+0.22%)
Mar 23, 2021 70.04 70.35 69.38 69.56 770,443 -0.75(-1.06%)
Mar 22, 2021 70.47 70.65 70.16 70.31 495,514 -0.46(-0.66%)
Mar 19, 2021 71.53 71.53 70.58 70.77 778,728 -1.17(-1.62%)
Mar 18, 2021 72.40 72.92 71.70 71.94 3,037,471 -0.03(-0.04%)
Mar 17, 2021 72.06 72.22 71.39 71.97 511,922 +0.24(+0.33%)
Mar 16, 2021 72.01 72.20 71.38 71.73 450,894 -0.52(-0.72%)
Mar 15, 2021 72.55 72.55 71.62 72.25 446,311 -0.09(-0.12%)
Mar 12, 2021 72.21 72.34 72.02 72.34 650,699 +0.77(+1.07%)
Mar 11, 2021 71.40 72.02 71.06 71.57 401,365 +0.18(+0.25%)
Mar 10, 2021 70.63 71.66 70.58 71.39 558,048 +1.12(+1.59%)
Mar 09, 2021 70.38 71.07 69.80 70.27 493,935 -0.25(-0.35%)
Mar 08, 2021 70.10 71.36 69.82 70.52 474,007 +0.97(+1.39%)
Mar 05, 2021 69.45 69.75 67.59 69.55 902,218 +1.25(+1.83%)
Mar 04, 2021 69.19 69.54 67.43 68.30 794,884 -0.90(-1.30%)
Mar 03, 2021 69.23 70.03 69.17 69.20 654,638 +0.16(+0.23%)
Mar 02, 2021 69.26 69.48 68.83 69.04 558,287 -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.