Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 80.44 80.93 80.23 80.51 303,881 +0.00(+0.00%)
Aug 30, 2021 81.27 81.27 80.42 80.51 242,696 -0.68(-0.84%)
Aug 27, 2021 80.36 81.21 80.36 81.19 279,669 +1.00(+1.24%)
Aug 26, 2021 80.74 80.83 80.17 80.19 438,257 -0.39(-0.48%)
Aug 25, 2021 80.25 80.95 79.99 80.58 229,066 +0.54(+0.68%)
Aug 24, 2021 79.93 80.17 79.81 80.04 377,709 +0.32(+0.41%)
Aug 23, 2021 79.59 79.99 79.59 79.72 232,488 +0.53(+0.67%)
Aug 20, 2021 78.77 79.33 78.51 79.19 346,026 +0.41(+0.52%)
Aug 19, 2021 78.42 79.18 78.25 78.78 510,996 -0.34(-0.43%)
Aug 18, 2021 79.81 80.10 79.08 79.12 321,078 -0.90(-1.13%)
Aug 17, 2021 79.97 80.42 79.35 80.02 277,426 -0.51(-0.64%)
Aug 16, 2021 80.09 80.54 79.64 80.54 237,353 -0.01(-0.01%)
Aug 13, 2021 80.85 80.99 80.31 80.55 345,116 -0.22(-0.27%)
Aug 12, 2021 80.88 80.93 80.43 80.76 215,685 -0.02(-0.02%)
Aug 11, 2021 80.39 80.78 80.09 80.78 288,650 +0.65(+0.81%)
Aug 10, 2021 79.92 80.38 79.69 80.14 714,541 +0.28(+0.36%)
Aug 09, 2021 79.82 80.10 79.40 79.85 252,367 -0.03(-0.04%)
Aug 06, 2021 79.34 80.05 79.27 79.88 427,105 +1.03(+1.30%)
Aug 05, 2021 78.26 78.85 78.26 78.85 286,472 +0.97(+1.24%)
Aug 04, 2021 77.84 78.39 77.64 77.88 397,631 -0.41(-0.52%)
Aug 03, 2021 78.09 78.35 77.14 78.29 631,573 +0.47(+0.60%)
Aug 02, 2021 78.51 79.22 77.77 77.83 596,131 -0.29(-0.36%)
Jul 30, 2021 78.36 78.93 77.98 78.11 285,715 -0.42(-0.53%)
Jul 29, 2021 78.29 78.87 78.14 78.53 438,853 +0.67(+0.87%)
Jul 28, 2021 78.21 78.26 77.54 77.86 472,925 -0.29(-0.38%)
Jul 27, 2021 77.58 78.30 77.39 78.15 300,657 +0.14(+0.18%)
Jul 26, 2021 77.64 78.14 77.63 78.01 276,554 +0.29(+0.37%)
Jul 23, 2021 77.77 78.12 77.46 77.72 471,821 +0.45(+0.58%)
Jul 22, 2021 77.71 77.74 76.92 77.28 418,998 -0.61(-0.78%)
Jul 21, 2021 77.40 78.20 77.39 77.88 726,294 +0.94(+1.22%)
Jul 20, 2021 75.28 77.32 75.20 76.94 1,299,122 +1.72(+2.29%)
Jul 19, 2021 75.93 76.12 74.79 75.22 1,160,451 -2.08(-2.69%)
Jul 16, 2021 78.37 78.37 77.15 77.31 393,421 -0.73(-0.94%)
Jul 15, 2021 77.22 78.28 77.22 78.04 356,875 +0.29(+0.38%)
Jul 14, 2021 77.74 78.24 77.11 77.74 463,609 +0.00(+0.00%)
Jul 13, 2021 78.25 78.29 77.65 77.74 387,660 -0.67(-0.86%)
Jul 12, 2021 77.50 78.50 77.24 78.42 394,295 +0.67(+0.86%)
Jul 09, 2021 76.79 77.79 76.73 77.75 524,558 +1.79(+2.35%)
Jul 08, 2021 76.01 76.54 75.63 75.97 401,250 -1.18(-1.53%)
Jul 07, 2021 76.78 77.28 76.58 77.14 533,241 +0.13(+0.17%)
Jul 06, 2021 77.63 77.63 76.47 77.01 811,832 -0.67(-0.86%)
Jul 02, 2021 77.68 77.78 77.45 77.68 301,479 +0.10(+0.13%)
Jul 01, 2021 77.29 77.71 77.02 77.57 390,709 +0.56(+0.73%)
Jun 30, 2021 76.84 77.26 76.84 77.01 630,185 -0.01(-0.01%)
Jun 29, 2021 77.50 77.72 76.90 77.02 321,565 -0.15(-0.20%)
Jun 28, 2021 77.80 77.80 76.78 77.17 1,161,655 -0.70(-0.90%)
Jun 25, 2021 77.29 77.98 77.00 77.88 277,944 +0.86(+1.11%)
Jun 24, 2021 76.75 77.12 76.53 77.02 256,091 +0.60(+0.78%)
Jun 23, 2021 76.55 76.70 76.35 76.42 399,937 +0.10(+0.14%)
Jun 22, 2021 76.41 76.64 75.83 76.32 497,463 +0.02(+0.02%)
Jun 21, 2021 75.21 76.36 75.14 76.30 653,193 +1.66(+2.23%)
Jun 18, 2021 75.40 75.46 74.60 74.64 1,745,552 -1.58(-2.07%)
Jun 17, 2021 78.04 78.05 75.94 76.21 1,589,679 -1.51(-1.94%)
Jun 16, 2021 77.93 78.17 77.17 77.72 372,667 -0.25(-0.32%)
Jun 15, 2021 78.07 78.31 77.64 77.97 277,074 +0.00(+0.00%)
Jun 14, 2021 78.42 78.45 77.59 77.97 293,400 -0.50(-0.64%)
Jun 11, 2021 78.38 78.49 78.15 78.47 213,675 +0.30(+0.39%)
Jun 10, 2021 79.11 79.22 78.11 78.17 197,457 -0.42(-0.53%)
Jun 09, 2021 79.00 79.00 78.54 78.59 234,746 -0.51(-0.65%)
Jun 08, 2021 78.79 79.28 78.49 79.10 220,243 +0.03(+0.04%)
Jun 07, 2021 79.44 79.44 78.98 79.07 284,097 -0.17(-0.22%)
Jun 04, 2021 79.26 79.31 78.68 79.24 221,457 +0.19(+0.24%)
Jun 03, 2021 78.80 79.38 78.53 79.05 379,120 +0.00(+0.00%)
Jun 02, 2021 78.93 79.13 78.66 79.05 509,327 +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.