Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 80.96 81.45 80.75 81.03 301,919 +0.00(+0.00%)
Aug 30, 2021 81.80 81.80 80.94 81.03 241,129 -0.69(-0.84%)
Aug 27, 2021 80.88 81.74 80.88 81.72 277,863 +1.00(+1.24%)
Aug 26, 2021 81.27 81.36 80.69 80.71 435,426 -0.39(-0.48%)
Aug 25, 2021 80.77 81.48 80.51 81.11 227,587 +0.55(+0.68%)
Aug 24, 2021 80.45 80.70 80.33 80.56 375,270 +0.33(+0.41%)
Aug 23, 2021 80.11 80.51 80.11 80.24 230,987 +0.54(+0.67%)
Aug 20, 2021 79.28 79.84 79.02 79.70 343,791 +0.41(+0.52%)
Aug 19, 2021 78.93 79.69 78.75 79.29 507,696 -0.34(-0.43%)
Aug 18, 2021 80.33 80.62 79.60 79.63 319,004 -0.91(-1.13%)
Aug 17, 2021 80.49 80.94 79.86 80.54 275,635 -0.52(-0.64%)
Aug 16, 2021 80.61 81.06 80.16 81.06 235,820 -0.01(-0.01%)
Aug 13, 2021 81.37 81.52 80.83 81.07 342,887 -0.22(-0.27%)
Aug 12, 2021 81.40 81.45 80.95 81.29 214,292 -0.02(-0.02%)
Aug 11, 2021 80.92 81.31 80.61 81.31 286,786 +0.65(+0.81%)
Aug 10, 2021 80.44 80.91 80.21 80.66 709,927 +0.29(+0.36%)
Aug 09, 2021 80.34 80.62 79.91 80.37 250,737 -0.03(-0.04%)
Aug 06, 2021 79.85 80.57 79.79 80.40 424,347 +1.03(+1.30%)
Aug 05, 2021 78.77 79.37 78.77 79.37 284,622 +0.98(+1.24%)
Aug 04, 2021 78.34 78.90 78.14 78.39 395,063 -0.41(-0.52%)
Aug 03, 2021 78.60 78.86 77.64 78.80 627,495 +0.47(+0.60%)
Aug 02, 2021 79.02 79.74 78.27 78.33 592,281 -0.29(-0.36%)
Jul 30, 2021 78.87 79.44 78.49 78.62 283,870 -0.42(-0.53%)
Jul 29, 2021 78.80 79.39 78.65 79.04 436,019 +0.68(+0.87%)
Jul 28, 2021 78.72 78.76 78.05 78.36 469,871 -0.30(-0.38%)
Jul 27, 2021 78.08 78.81 77.89 78.66 298,715 +0.14(+0.18%)
Jul 26, 2021 78.14 78.65 78.14 78.52 274,768 +0.29(+0.37%)
Jul 23, 2021 78.28 78.63 77.96 78.23 468,775 +0.45(+0.58%)
Jul 22, 2021 78.22 78.25 77.42 77.78 416,292 -0.61(-0.78%)
Jul 21, 2021 77.90 78.71 77.89 78.39 721,604 +0.95(+1.22%)
Jul 20, 2021 75.77 77.83 75.68 77.44 1,290,733 +1.73(+2.29%)
Jul 19, 2021 76.42 76.61 75.27 75.71 1,152,957 -2.09(-2.69%)
Jul 16, 2021 78.88 78.88 77.65 77.81 390,880 -0.74(-0.94%)
Jul 15, 2021 77.72 78.79 77.72 78.54 354,570 +0.30(+0.38%)
Jul 14, 2021 78.25 78.74 77.61 78.25 460,615 +0.00(+0.00%)
Jul 13, 2021 78.75 78.80 78.16 78.25 385,157 -0.68(-0.86%)
Jul 12, 2021 78.01 79.01 77.74 78.93 391,748 +0.67(+0.86%)
Jul 09, 2021 77.29 78.30 77.22 78.26 521,170 +1.80(+2.35%)
Jul 08, 2021 76.51 77.03 76.12 76.46 398,659 -1.19(-1.53%)
Jul 07, 2021 77.28 77.78 77.08 77.64 529,798 +0.13(+0.17%)
Jul 06, 2021 78.13 78.13 76.97 77.51 806,589 -0.67(-0.86%)
Jul 02, 2021 78.18 78.29 77.95 78.18 299,532 +0.11(+0.13%)
Jul 01, 2021 77.79 78.22 77.52 78.08 388,186 +0.56(+0.73%)
Jun 30, 2021 77.34 77.76 77.34 77.51 626,115 -0.01(-0.01%)
Jun 29, 2021 78.01 78.23 77.40 77.52 319,488 -0.15(-0.20%)
Jun 28, 2021 78.30 78.30 77.28 77.67 1,154,153 -0.71(-0.90%)
Jun 25, 2021 77.79 78.49 77.50 78.38 276,149 +0.86(+1.11%)
Jun 24, 2021 77.25 77.62 77.02 77.52 254,437 +0.60(+0.78%)
Jun 23, 2021 77.05 77.20 76.84 76.92 397,354 +0.11(+0.14%)
Jun 22, 2021 76.91 77.14 76.33 76.81 494,251 +0.02(+0.02%)
Jun 21, 2021 75.70 76.86 75.63 76.79 648,975 +1.67(+2.23%)
Jun 18, 2021 75.89 75.95 75.08 75.12 1,734,280 -1.59(-2.07%)
Jun 17, 2021 78.54 78.55 76.43 76.71 1,579,413 -1.52(-1.94%)
Jun 16, 2021 78.44 78.68 77.67 78.23 370,260 -0.25(-0.32%)
Jun 15, 2021 78.57 78.82 78.14 78.48 275,285 +0.00(+0.00%)
Jun 14, 2021 78.93 78.96 78.09 78.48 291,505 -0.51(-0.64%)
Jun 11, 2021 78.89 79.00 78.66 78.98 212,295 +0.31(+0.39%)
Jun 10, 2021 79.62 79.74 78.62 78.68 196,182 -0.42(-0.53%)
Jun 09, 2021 79.51 79.51 79.05 79.10 233,231 -0.52(-0.65%)
Jun 08, 2021 79.30 79.80 79.00 79.62 218,821 +0.03(+0.04%)
Jun 07, 2021 79.96 79.96 79.49 79.59 282,263 -0.17(-0.22%)
Jun 04, 2021 79.78 79.83 79.20 79.76 220,028 +0.19(+0.24%)
Jun 03, 2021 79.31 79.89 79.04 79.57 376,673 +0.00(+0.00%)
Jun 02, 2021 79.44 79.65 79.17 79.57 506,039 +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.