US Financials Ishares ETF (NY: IYF )

83.77 USD -0.89 (-1.05%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 82.88 84.79 81.23 84.66 1,257,997 +0.28(+0.33%)
Jan 21, 2022 85.77 86.04 84.06 84.38 769,098 -1.75(-2.03%)
Jan 20, 2022 86.96 88.16 86.00 86.13 632,416 -0.56(-0.65%)
Jan 19, 2022 88.81 88.89 86.64 86.69 827,621 -1.54(-1.75%)
Jan 18, 2022 89.41 89.41 87.74 88.23 685,273 -1.93(-2.14%)
Jan 14, 2022 90.16 0 -0.73(-0.80%)
Jan 13, 2022 91.51 91.95 90.57 90.89 543,712 -0.43(-0.47%)
Jan 12, 2022 91.55 91.86 90.87 91.32 657,920 +0.04(+0.04%)
Jan 11, 2022 90.62 91.29 89.89 91.28 581,884 +0.91(+1.01%)
Jan 10, 2022 91.09 91.14 89.30 90.37 766,712 -0.27(-0.30%)
Jan 07, 2022 89.88 90.83 89.62 90.64 825,276 +0.85(+0.95%)
Jan 06, 2022 89.26 89.81 88.52 89.79 553,750 +1.41(+1.60%)
Jan 05, 2022 89.88 90.20 88.32 88.38 690,157 -1.22(-1.36%)
Jan 04, 2022 88.32 89.89 88.32 89.60 935,244 +2.03(+2.32%)
Jan 03, 2022 87.24 87.93 87.19 87.57 782,559 +0.88(+1.02%)
Dec 31, 2021 86.62 87.11 86.55 86.69 263,626 -0.10(-0.12%)
Dec 30, 2021 87.22 87.63 86.74 86.79 192,190 -0.28(-0.32%)
Dec 29, 2021 87.25 87.55 86.94 87.07 191,137 -0.05(-0.06%)
Dec 28, 2021 87.14 87.79 87.09 87.12 395,130 -0.09(-0.10%)
Dec 27, 2021 86.47 87.21 86.19 87.21 249,028 +0.92(+1.07%)
Dec 23, 2021 86.10 86.86 86.10 86.29 405,743 +0.60(+0.70%)
Dec 22, 2021 84.98 85.70 84.87 85.69 477,160 +0.61(+0.72%)
Dec 21, 2021 84.17 85.44 84.03 85.08 726,982 +1.74(+2.09%)
Dec 20, 2021 83.65 83.71 82.33 83.34 2,940,085 -1.66(-1.95%)
Dec 17, 2021 86.24 86.24 84.51 85.00 802,471 -1.79(-2.06%)
Dec 16, 2021 87.02 87.56 86.41 86.79 967,691 +0.72(+0.84%)
Dec 15, 2021 85.91 86.22 84.87 86.07 836,454 +0.47(+0.55%)
Dec 14, 2021 84.98 86.28 84.98 85.60 503,220 +0.39(+0.46%)
Dec 13, 2021 86.00 86.00 85.04 85.21 455,077 -1.33(-1.54%)
Dec 10, 2021 86.87 87.00 85.97 86.54 480,473 +0.04(+0.05%)
Dec 09, 2021 86.43 86.97 86.11 86.50 422,004 -0.33(-0.38%)
Dec 08, 2021 87.32 87.56 86.55 86.83 462,096 -0.41(-0.47%)
Dec 07, 2021 86.58 87.57 86.43 87.24 778,142 +1.55(+1.81%)
Dec 06, 2021 85.54 86.51 85.07 85.69 827,730 +1.09(+1.29%)
Dec 03, 2021 86.23 86.38 83.88 84.60 674,515 -1.41(-1.64%)
Dec 02, 2021 84.26 86.47 84.00 86.01 997,568 +2.40(+2.87%)
Dec 01, 2021 85.97 86.59 83.58 83.61 955,060 -0.87(-1.03%)
Nov 30, 2021 85.74 85.99 84.45 84.48 696,086 -2.22(-2.56%)
Nov 29, 2021 87.43 87.52 86.03 86.70 581,434 +0.34(+0.39%)
Nov 26, 2021 86.48 86.80 85.37 86.36 852,416 -2.81(-3.15%)
Nov 24, 2021 89.01 89.37 88.80 89.17 436,033 -0.13(-0.15%)
Nov 23, 2021 88.49 89.36 88.24 89.30 387,575 +1.25(+1.42%)
Nov 22, 2021 87.86 88.94 87.44 88.05 430,309 +1.12(+1.29%)
Nov 19, 2021 87.25 87.43 86.33 86.93 345,886 -0.93(-1.06%)
Nov 18, 2021 88.33 88.07 87.82 87.86 351,473 -0.34(-0.39%)
Nov 17, 2021 89.02 89.02 87.95 88.20 293,775 -0.95(-1.07%)
Nov 16, 2021 89.29 89.67 88.86 89.15 200,627 +0.01(+0.01%)
Nov 15, 2021 89.44 89.60 89.01 89.14 184,632 -0.04(-0.04%)
Nov 12, 2021 89.11 89.20 88.45 89.18 250,694 +0.21(+0.24%)
Nov 11, 2021 88.80 89.20 88.47 88.97 272,068 +0.36(+0.41%)
Nov 10, 2021 88.86 88.61 295,984 -0.41(-0.46%)
Nov 09, 2021 88.97 89.21 88.46 89.02 255,560 -0.36(-0.40%)
Nov 08, 2021 89.48 90.00 89.22 89.38 381,678 +0.35(+0.39%)
Nov 05, 2021 89.57 90.03 88.75 89.03 432,367 +0.04(+0.04%)
Nov 04, 2021 90.19 90.22 88.40 88.99 346,881 -1.25(-1.39%)
Nov 03, 2021 89.54 90.50 89.44 90.24 418,041 +0.46(+0.51%)
Nov 02, 2021 89.47 89.94 89.22 89.78 349,137 +0.28(+0.31%)
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.