Skip to main content

US Financials Ishares ETF (NY: IYF )

67.77 -0.24 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 68.72 68.95 67.09 67.77 469,386 -0.24(-0.35%)
Sep 26, 2022 68.60 69.10 67.58 68.01 358,385 -1.50(-2.16%)
Sep 23, 2022 69.85 70.13 68.52 69.51 546,552 -1.18(-1.67%)
Sep 22, 2022 72.14 72.20 70.58 70.69 348,890 -1.26(-1.75%)
Sep 21, 2022 73.66 74.16 71.94 71.95 355,937 -1.44(-1.96%)
Sep 20, 2022 74.09 74.12 72.74 73.39 550,336 -1.15(-1.54%)
Sep 19, 2022 72.90 74.59 72.90 74.54 651,354 +0.83(+1.13%)
Sep 16, 2022 73.59 73.80 73.00 73.71 298,710 -0.76(-1.02%)
Sep 15, 2022 74.19 75.38 74.16 74.47 167,591 +0.19(+0.26%)
Sep 14, 2022 74.59 74.92 73.67 74.28 164,934 -0.12(-0.16%)
Sep 13, 2022 75.73 75.89 74.19 74.40 240,813 -2.87(-3.71%)
Sep 12, 2022 76.93 77.68 76.81 77.27 139,392 +0.62(+0.81%)
Sep 09, 2022 76.47 76.84 76.34 76.65 166,679 +0.72(+0.95%)
Sep 08, 2022 74.18 75.98 73.96 75.93 290,709 +1.31(+1.76%)
Sep 07, 2022 72.88 74.73 72.88 74.62 135,411 +1.48(+2.02%)
Sep 06, 2022 73.68 73.79 72.43 73.14 191,657 -0.15(-0.20%)
Sep 02, 2022 74.59 75.30 72.96 73.29 189,050 -0.59(-0.80%)
Sep 01, 2022 73.43 73.94 72.50 73.88 175,495 +0.19(+0.26%)
Aug 31, 2022 74.63 74.82 73.62 73.69 245,875 -0.49(-0.66%)
Aug 30, 2022 74.91 74.99 73.74 74.18 286,691 -0.39(-0.52%)
Aug 29, 2022 74.61 75.15 74.18 74.57 262,976 -0.60(-0.80%)
Aug 26, 2022 77.70 77.78 75.12 75.17 232,992 -2.36(-3.04%)
Aug 25, 2022 76.59 77.54 76.38 77.53 143,425 +1.15(+1.51%)
Aug 24, 2022 75.86 76.62 75.78 76.38 90,872 +0.38(+0.50%)
Aug 23, 2022 76.12 76.74 76.00 76.00 126,430 -0.25(-0.33%)
Aug 22, 2022 76.98 76.98 76.08 76.25 86,637 -1.64(-2.11%)
Aug 19, 2022 78.98 78.98 77.73 77.89 158,926 -1.71(-2.15%)
Aug 18, 2022 79.39 79.67 79.04 79.60 151,658 +0.20(+0.25%)
Aug 17, 2022 78.99 79.77 78.91 79.40 161,149 -0.43(-0.54%)
Aug 16, 2022 79.05 80.21 79.05 79.83 148,112 +0.46(+0.58%)
Aug 15, 2022 78.58 79.52 78.58 79.37 318,471 +0.07(+0.09%)
Aug 12, 2022 78.40 79.32 78.15 79.30 122,862 +1.30(+1.67%)
Aug 11, 2022 78.00 78.55 77.76 78.00 125,308 +0.77(+1.00%)
Aug 10, 2022 76.51 77.41 76.51 77.23 158,319 +1.84(+2.44%)
Aug 09, 2022 75.14 75.57 75.03 75.39 92,091 +0.26(+0.35%)
Aug 08, 2022 75.60 75.90 75.09 75.13 123,409 +0.00(+0.00%)
Aug 05, 2022 74.21 75.50 74.21 75.13 150,812 +0.54(+0.72%)
Aug 04, 2022 74.78 74.94 74.51 74.59 136,658 -0.21(-0.28%)
Aug 03, 2022 74.19 74.99 73.86 74.80 123,607 +1.14(+1.55%)
Aug 02, 2022 74.00 74.58 73.55 73.66 196,688 -0.77(-1.03%)
Aug 01, 2022 74.37 74.80 73.97 74.43 150,556 -0.62(-0.83%)
Jul 29, 2022 74.19 75.29 74.13 75.05 507,531 +1.06(+1.43%)
Jul 28, 2022 73.37 74.03 72.40 73.99 169,042 +0.67(+0.91%)
Jul 27, 2022 72.55 73.72 72.30 73.32 195,155 +1.13(+1.57%)
Jul 26, 2022 72.88 73.19 72.02 72.19 131,551 -0.99(-1.35%)
Jul 25, 2022 73.05 73.50 72.70 73.18 120,038 +0.46(+0.63%)
Jul 22, 2022 73.24 73.69 72.24 72.72 199,987 -0.54(-0.74%)
Jul 21, 2022 72.61 73.26 72.02 73.26 274,574 +0.45(+0.62%)
Jul 20, 2022 72.35 72.94 72.10 72.81 249,067 +0.35(+0.48%)
Jul 19, 2022 71.14 72.65 71.06 72.46 270,764 +2.19(+3.12%)
Jul 18, 2022 71.50 71.93 70.01 70.27 209,765 -0.28(-0.40%)
Jul 15, 2022 69.20 70.88 69.09 70.55 407,184 +2.26(+3.31%)
Jul 14, 2022 68.35 68.49 67.54 68.29 459,333 -1.33(-1.91%)
Jul 13, 2022 69.67 70.04 68.82 69.62 283,926 -0.70(-1.00%)
Jul 12, 2022 70.31 71.55 70.14 70.32 138,149 -0.45(-0.64%)
Jul 11, 2022 70.84 71.17 70.56 70.77 177,696 -0.58(-0.81%)
Jul 08, 2022 71.72 71.92 71.07 71.35 226,917 -0.22(-0.31%)
Jul 07, 2022 71.07 71.80 71.07 71.57 238,236 +1.04(+1.47%)
Jul 06, 2022 70.52 71.08 69.94 70.53 219,016 -0.25(-0.35%)
Jul 05, 2022 69.86 70.78 68.97 70.78 218,590 -0.13(-0.18%)
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.