US Financials Ishares ETF (NY: IYF )

85.41 USD +1.23 (+1.46%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 66.77 66.77 66.77 90,786 +0.68(+1.03%)
Dec 30, 2020 65.83 66.32 65.83 66.09 90,786 +0.37(+0.56%)
Dec 29, 2020 66.34 66.34 65.66 65.72 139,786 -0.23(-0.35%)
Dec 28, 2020 65.94 66.16 65.62 65.95 79,795 +0.54(+0.83%)
Dec 24, 2020 65.42 65.46 64.97 65.41 55,800 +0.28(+0.43%)
Dec 23, 2020 65.01 65.56 65.01 65.13 207,649 +0.47(+0.73%)
Dec 22, 2020 65.06 65.06 64.60 64.66 125,589 -0.35(-0.54%)
Dec 21, 2020 64.84 65.22 64.03 65.01 223,775 +0.33(+0.51%)
Dec 18, 2020 65.38 65.39 64.32 64.68 103,400 -0.61(-0.93%)
Dec 17, 2020 65.18 65.36 64.93 65.29 80,216 +0.33(+0.51%)
Dec 16, 2020 65.10 65.10 64.68 64.96 144,437 +0.13(+0.20%)
Dec 15, 2020 64.36 64.92 63.91 64.83 98,142 +1.02(+1.60%)
Dec 14, 2020 65.06 65.06 63.79 63.81 136,194 -0.77(-1.19%)
Dec 11, 2020 64.32 64.64 64.04 64.58 317,300 -0.44(-0.68%)
Dec 10, 2020 64.70 65.11 64.52 65.02 72,297 -0.05(-0.08%)
Dec 09, 2020 65.64 65.64 64.81 65.07 104,369 -0.21(-0.32%)
Dec 08, 2020 64.98 65.49 64.94 65.28 354,874 -0.13(-0.20%)
Dec 07, 2020 65.61 65.64 65.15 65.41 174,452 -66.28(-50.33%)
Dec 04, 2020 130.58 131.71 130.58 131.69 71,300 +1.80(+1.39%)
Dec 03, 2020 129.69 130.51 129.41 129.89 97,213 +0.18(+0.14%)
Dec 02, 2020 128.86 129.79 128.53 129.71 104,919 +0.63(+0.49%)
Dec 01, 2020 129.35 129.84 128.90 129.08 138,985 +1.75(+1.37%)
Nov 30, 2020 128.85 128.97 127.00 127.33 295,519 -2.12(-1.64%)
Nov 27, 2020 129.95 129.95 128.98 129.45 44,700 -0.41(-0.32%)
Nov 25, 2020 129.77 129.92 128.75 129.86 60,000 -0.28(-0.22%)
Nov 24, 2020 128.77 130.67 128.58 130.14 77,438 +3.22(+2.54%)
Nov 23, 2020 126.53 127.46 126.31 126.92 70,364 +1.70(+1.36%)
Nov 20, 2020 125.83 126.10 124.97 125.22 80,100 -1.07(-0.85%)
Nov 19, 2020 125.31 126.42 124.73 126.29 64,736 +0.21(+0.17%)
Nov 18, 2020 127.82 128.70 126.08 126.08 110,422 -1.42(-1.11%)
Nov 17, 2020 126.62 127.79 125.66 127.50 91,104 -0.31(-0.24%)
Nov 16, 2020 128.62 128.62 126.64 127.81 462,125 +2.40(+1.91%)
Nov 13, 2020 124.24 125.84 124.10 125.41 88,100 +2.26(+1.84%)
Nov 12, 2020 123.72 124.07 122.33 123.15 117,057 -1.99(-1.59%)
Nov 11, 2020 125.93 125.94 124.44 125.14 123,861 -0.40(-0.32%)
Nov 10, 2020 124.68 125.57 124.00 125.54 213,970 +0.96(+0.77%)
Nov 09, 2020 125.54 127.17 122.69 124.58 502,027 +7.87(+6.74%)
Nov 06, 2020 117.94 117.95 116.47 116.71 55,900 -0.92(-0.78%)
Nov 05, 2020 116.55 118.27 116.55 117.63 141,586 +2.29(+1.99%)
Nov 04, 2020 115.01 117.26 113.90 115.34 154,846 -0.30(-0.26%)
Nov 03, 2020 114.88 116.33 114.81 115.64 103,679 +2.28(+2.01%)
Nov 02, 2020 112.53 113.66 111.77 113.36 116,434 +2.29(+2.06%)
Oct 30, 2020 110.51 111.47 109.62 111.07 112,200 -0.16(-0.14%)
Oct 29, 2020 110.00 111.94 108.84 111.23 179,304 +1.12(+1.02%)
Oct 28, 2020 110.99 111.51 109.84 110.11 213,956 -3.27(-2.88%)
Oct 27, 2020 115.27 115.27 113.37 113.38 127,469 -2.05(-1.78%)
Oct 26, 2020 116.41 116.41 114.32 115.43 139,004 -2.52(-2.14%)
Oct 23, 2020 118.16 118.33 117.11 117.95 97,900 +0.53(+0.45%)
Oct 22, 2020 116.07 117.67 116.02 117.42 105,544 +1.25(+1.08%)
Oct 21, 2020 116.18 116.88 116.05 116.17 110,531 -0.25(-0.21%)
Oct 20, 2020 116.11 117.61 116.11 116.42 112,886 +0.78(+0.67%)
Oct 19, 2020 117.76 117.76 115.47 115.64 151,205 -1.83(-1.56%)
Oct 16, 2020 117.56 118.16 117.17 117.47 132,100 -0.01(-0.01%)
Oct 15, 2020 115.73 117.65 115.73 117.48 232,795 +0.55(+0.47%)
Oct 14, 2020 117.98 118.49 116.82 116.93 177,593 -1.19(-1.01%)
Oct 13, 2020 119.79 119.91 117.79 118.12 497,025 -1.94(-1.62%)
Oct 12, 2020 119.44 120.46 119.08 120.06 101,615 +0.96(+0.81%)
Oct 09, 2020 119.44 119.69 118.38 119.10 140,500 +0.18(+0.15%)
Oct 08, 2020 117.81 119.15 117.81 118.92 123,672 +1.57(+1.34%)
Oct 07, 2020 116.78 117.81 116.63 117.35 179,021 +1.44(+1.24%)
Oct 06, 2020 117.43 118.52 115.57 115.91 136,892 -1.09(-0.93%)
Oct 05, 2020 116.14 117.10 115.66 117.00 184,812 +1.64(+1.42%)
Oct 02, 2020 112.54 115.85 112.54 115.36 184,800 +0.98(+0.86%)
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.