Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.50 62.74 61.34 61.58 722,456 -1.18(-1.88%)
Jan 28, 2021 62.36 63.33 62.23 62.76 705,093 +1.05(+1.70%)
Jan 27, 2021 62.80 62.85 61.51 61.71 2,919,700 -1.77(-2.78%)
Jan 26, 2021 63.98 63.98 63.41 63.47 234,793 -0.19(-0.30%)
Jan 25, 2021 63.50 63.75 62.93 63.66 339,960 -0.25(-0.38%)
Jan 22, 2021 63.75 64.10 63.63 63.91 340,316 -0.43(-0.68%)
Jan 21, 2021 64.91 64.91 64.28 64.34 172,555 -0.55(-0.84%)
Jan 20, 2021 64.86 64.99 64.49 64.89 244,067 +0.25(+0.38%)
Jan 19, 2021 64.95 64.95 64.31 64.65 330,897 +0.18(+0.28%)
Jan 15, 2021 64.40 64.73 63.99 64.47 321,256 -0.64(-0.99%)
Jan 14, 2021 65.36 65.48 65.11 65.11 973,221 +0.00(+0.00%)
Jan 13, 2021 65.00 65.25 64.71 65.11 387,391 +0.14(+0.22%)
Jan 12, 2021 64.91 65.15 64.67 64.97 393,808 +0.35(+0.54%)
Jan 11, 2021 64.15 64.78 64.02 64.62 284,397 -0.09(-0.15%)
Jan 08, 2021 64.83 64.86 64.02 64.71 255,395 +0.05(+0.07%)
Jan 07, 2021 64.83 65.13 64.57 64.66 621,964 +0.71(+1.11%)
Jan 06, 2021 63.05 64.46 62.87 63.96 523,758 +1.86(+3.00%)
Jan 05, 2021 62.04 62.43 61.71 62.10 285,413 +0.01(+0.02%)
Jan 04, 2021 63.39 63.43 61.62 62.09 2,278,267 -0.97(-1.54%)
Dec 31, 2020 63.06 63.06 63.06 96,129 +0.64(+1.03%)
Dec 30, 2020 62.17 62.63 62.17 62.42 96,129 +0.35(+0.56%)
Dec 29, 2020 62.65 62.65 62.01 62.07 148,013 -0.22(-0.35%)
Dec 28, 2020 62.27 62.48 61.97 62.28 84,491 +0.51(+0.83%)
Dec 24, 2020 61.78 61.82 61.36 61.77 59,084 +0.26(+0.43%)
Dec 23, 2020 61.40 61.92 61.40 61.51 219,870 +0.44(+0.73%)
Dec 22, 2020 61.44 61.44 61.01 61.07 132,980 -0.33(-0.54%)
Dec 21, 2020 61.24 61.59 60.47 61.40 236,945 +0.31(+0.51%)
Dec 18, 2020 61.75 61.76 60.75 61.08 109,485 -0.58(-0.93%)
Dec 17, 2020 61.56 61.73 61.32 61.66 84,937 +0.31(+0.51%)
Dec 16, 2020 61.48 61.48 61.08 61.35 152,937 +0.12(+0.20%)
Dec 15, 2020 60.78 61.31 60.36 61.23 103,918 +0.96(+1.60%)
Dec 14, 2020 61.44 61.44 60.24 60.26 144,209 -0.48(-0.79%)
Dec 11, 2020 60.50 60.80 60.24 60.75 337,327 -0.41(-0.68%)
Dec 10, 2020 60.86 61.24 60.69 61.16 76,860 -0.05(-0.08%)
Dec 09, 2020 61.74 61.74 60.96 61.21 110,956 -0.20(-0.32%)
Dec 08, 2020 61.12 61.60 61.08 61.40 377,273 -0.12(-0.20%)
Dec 07, 2020 61.71 61.74 61.28 61.53 185,463 -0.41(-0.66%)
Dec 04, 2020 61.41 61.95 61.41 61.94 151,600 +0.85(+1.39%)
Dec 03, 2020 61.00 61.38 60.86 61.09 206,697 +0.08(+0.14%)
Dec 02, 2020 60.60 61.04 60.45 61.00 223,082 +0.30(+0.49%)
Dec 01, 2020 60.84 61.07 60.62 60.71 295,515 +0.82(+1.37%)
Nov 30, 2020 60.60 60.66 59.73 59.89 628,343 -1.00(-1.64%)
Nov 27, 2020 61.12 61.12 60.66 60.88 95,042 -0.19(-0.32%)
Nov 25, 2020 61.03 61.10 60.55 61.08 127,574 -0.13(-0.22%)
Nov 24, 2020 60.56 61.46 60.47 61.21 164,651 +1.51(+2.54%)
Nov 23, 2020 59.51 59.95 59.41 59.69 149,610 +0.80(+1.36%)
Nov 20, 2020 59.18 59.31 58.78 58.89 170,311 -0.50(-0.85%)
Nov 19, 2020 58.94 59.46 58.66 59.40 137,644 +0.10(+0.17%)
Nov 18, 2020 60.12 60.53 59.30 59.30 234,783 -0.67(-1.11%)
Nov 17, 2020 59.55 60.10 59.10 59.97 193,708 -0.15(-0.24%)
Nov 16, 2020 60.49 60.49 59.56 60.11 982,587 +1.13(+1.91%)
Nov 13, 2020 58.43 59.18 58.37 58.98 187,321 +1.06(+1.84%)
Nov 12, 2020 58.19 58.35 57.53 57.92 248,891 -0.94(-1.59%)
Nov 11, 2020 59.23 59.23 58.53 58.86 263,357 -0.19(-0.32%)
Nov 10, 2020 58.64 59.06 58.32 59.04 454,951 +0.45(+0.77%)
Nov 09, 2020 59.04 59.81 57.70 58.59 1,067,428 +3.70(+6.74%)
Nov 06, 2020 55.47 55.47 54.78 54.89 118,856 -0.43(-0.78%)
Nov 05, 2020 54.82 55.62 54.82 55.32 301,045 +1.08(+1.99%)
Nov 04, 2020 54.09 55.15 53.57 54.25 329,239 -0.14(-0.26%)
Nov 03, 2020 54.03 54.71 53.99 54.39 220,446 +1.07(+2.01%)
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.