Skip to main content

US Financials Ishares ETF (NY: IYF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.03 86.21 85.54 85.69 224,434 -0.38(-0.45%)
Oct 28, 2021 85.26 86.09 85.21 86.07 469,494 +1.19(+1.40%)
Oct 27, 2021 86.17 86.49 84.86 84.88 564,019 -1.49(-1.72%)
Oct 26, 2021 86.52 86.37 318,935 +0.10(+0.11%)
Oct 25, 2021 86.60 86.60 86.07 86.27 242,980 +0.02(+0.02%)
Oct 22, 2021 85.47 86.38 85.44 86.25 353,247 +1.02(+1.19%)
Oct 21, 2021 85.32 85.60 84.76 85.23 277,955 -0.09(-0.10%)
Oct 20, 2021 84.63 85.33 84.40 85.32 401,446 +0.67(+0.79%)
Oct 19, 2021 84.21 84.65 83.91 84.65 245,040 +0.89(+1.07%)
Oct 18, 2021 83.60 84.16 83.37 83.75 215,657 +0.01(+0.01%)
Oct 15, 2021 83.37 84.16 83.20 83.75 413,239 +1.09(+1.31%)
Oct 14, 2021 82.22 82.68 81.55 82.66 309,885 +1.40(+1.73%)
Oct 13, 2021 81.56 81.60 80.09 81.26 419,458 -0.25(-0.31%)
Oct 12, 2021 81.67 81.99 81.30 81.51 431,539 -0.12(-0.15%)
Oct 11, 2021 82.67 83.21 81.62 81.63 272,393 -0.78(-0.94%)
Oct 08, 2021 82.02 82.61 81.74 82.41 326,903 +0.45(+0.55%)
Oct 07, 2021 82.19 82.71 81.84 81.96 763,495 +0.60(+0.73%)
Oct 06, 2021 80.55 81.39 79.92 81.36 590,072 +0.15(+0.19%)
Oct 05, 2021 80.34 81.57 79.95 81.21 589,487 +1.48(+1.85%)
Oct 04, 2021 80.29 81.28 79.56 79.73 616,379 -0.68(-0.85%)
Oct 01, 2021 79.46 80.96 79.09 80.41 601,058 +1.13(+1.43%)
Sep 30, 2021 80.87 80.89 79.29 79.28 497,114 -1.22(-1.52%)
Sep 29, 2021 80.57 80.80 80.08 80.50 452,350 +0.16(+0.20%)
Sep 28, 2021 81.71 81.92 80.18 80.34 847,256 -1.36(-1.67%)
Sep 27, 2021 81.12 81.89 81.12 81.70 635,807 +1.00(+1.24%)
Sep 24, 2021 80.19 80.89 80.09 80.70 352,067 +0.37(+0.46%)
Sep 23, 2021 79.25 80.70 79.19 80.33 698,756 +1.86(+2.36%)
Sep 22, 2021 78.17 79.04 78.08 78.48 483,100 +1.09(+1.41%)
Sep 21, 2021 77.75 78.17 77.14 77.39 662,998 -0.05(-0.06%)
Sep 20, 2021 77.66 77.78 76.32 77.43 893,768 -1.92(-2.42%)
Sep 17, 2021 79.77 80.06 79.24 79.36 488,635 -0.46(-0.58%)
Sep 16, 2021 80.07 80.42 79.45 79.82 377,237 -0.08(-0.10%)
Sep 15, 2021 79.30 80.10 79.22 79.89 394,284 +0.61(+0.77%)
Sep 14, 2021 80.44 80.57 79.11 79.28 440,412 -0.86(-1.07%)
Sep 13, 2021 80.06 80.28 79.68 80.14 406,195 +0.71(+0.89%)
Sep 10, 2021 80.67 80.67 79.43 79.43 315,627 -0.72(-0.89%)
Sep 09, 2021 80.27 81.01 80.12 80.15 287,683 -0.22(-0.27%)
Sep 08, 2021 80.17 80.57 79.97 80.37 324,984 +0.03(+0.04%)
Sep 07, 2021 80.99 80.99 80.30 80.34 291,197 -0.48(-0.59%)
Sep 03, 2021 81.03 81.13 80.64 80.82 350,352 -0.32(-0.39%)
Sep 02, 2021 81.22 81.24 80.83 81.14 428,516 +0.09(+0.11%)
Sep 01, 2021 81.17 81.27 80.60 81.05 438,512 +0.02(+0.02%)
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%)
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.