Skip to main content

US Financials Ishares ETF (NY: IYF )

92.64 +0.21 (+0.23%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 63.47 63.47 63.47 95,508 +0.65(+1.03%)
Dec 30, 2020 62.58 63.04 62.58 62.82 95,508 +0.35(+0.56%)
Dec 29, 2020 63.06 63.06 62.41 62.47 147,057 -0.22(-0.35%)
Dec 28, 2020 62.68 62.89 62.38 62.69 83,945 +0.51(+0.83%)
Dec 24, 2020 62.19 62.22 61.76 62.18 58,702 +0.27(+0.43%)
Dec 23, 2020 61.80 62.32 61.80 61.91 218,450 +0.45(+0.73%)
Dec 22, 2020 61.84 61.84 61.41 61.46 132,121 -0.33(-0.54%)
Dec 21, 2020 61.63 62.00 60.86 61.80 235,414 +0.31(+0.51%)
Dec 18, 2020 62.15 62.16 61.14 61.48 108,778 -0.58(-0.93%)
Dec 17, 2020 61.96 62.13 61.72 62.06 84,388 +0.31(+0.51%)
Dec 16, 2020 61.88 61.88 61.48 61.75 151,949 +0.12(+0.20%)
Dec 15, 2020 61.18 61.71 60.75 61.62 103,246 +0.97(+1.60%)
Dec 14, 2020 61.84 61.84 60.64 60.66 143,278 -0.49(-0.79%)
Dec 11, 2020 60.89 61.20 60.63 61.14 335,149 -0.42(-0.68%)
Dec 10, 2020 61.25 61.64 61.08 61.56 76,364 -0.05(-0.08%)
Dec 09, 2020 62.14 62.14 61.36 61.60 110,240 -0.20(-0.32%)
Dec 08, 2020 61.52 62.00 61.48 61.80 374,837 -0.12(-0.20%)
Dec 07, 2020 62.12 62.14 61.68 61.93 184,265 -0.41(-0.66%)
Dec 04, 2020 61.81 62.35 61.81 62.34 150,621 +0.85(+1.39%)
Dec 03, 2020 61.39 61.78 61.26 61.49 205,363 +0.09(+0.14%)
Dec 02, 2020 61.00 61.44 60.84 61.40 221,642 +0.30(+0.49%)
Dec 01, 2020 61.23 61.46 61.02 61.10 293,607 +0.83(+1.37%)
Nov 30, 2020 60.99 61.05 60.12 60.27 624,286 -1.00(-1.64%)
Nov 27, 2020 61.51 61.51 61.06 61.28 94,429 -0.19(-0.32%)
Nov 25, 2020 61.43 61.50 60.95 61.47 126,750 -0.13(-0.22%)
Nov 24, 2020 60.96 61.86 60.87 61.60 163,588 +1.52(+2.54%)
Nov 23, 2020 59.90 60.34 59.79 60.08 148,644 +0.80(+1.36%)
Nov 20, 2020 59.56 59.69 59.16 59.28 169,211 -0.51(-0.85%)
Nov 19, 2020 59.32 59.84 59.04 59.78 136,755 +0.10(+0.17%)
Nov 18, 2020 60.51 60.92 59.68 59.68 233,267 -0.67(-1.11%)
Nov 17, 2020 59.94 60.49 59.48 60.35 192,458 -0.15(-0.24%)
Nov 16, 2020 60.88 60.88 59.95 60.50 976,243 +1.14(+1.91%)
Nov 13, 2020 58.81 59.57 58.75 59.37 186,112 +1.07(+1.84%)
Nov 12, 2020 58.57 58.73 57.91 58.30 247,283 -0.94(-1.59%)
Nov 11, 2020 59.61 59.62 58.91 59.24 261,657 -0.19(-0.32%)
Nov 10, 2020 59.02 59.44 58.70 59.43 452,013 +0.45(+0.77%)
Nov 09, 2020 59.43 60.20 58.08 58.97 1,060,536 +3.73(+6.74%)
Nov 06, 2020 55.83 55.83 55.13 55.25 118,089 -0.44(-0.78%)
Nov 05, 2020 55.17 55.99 55.17 55.68 299,101 +1.08(+1.99%)
Nov 04, 2020 54.44 55.51 53.92 54.60 327,113 -0.14(-0.26%)
Nov 03, 2020 54.38 55.07 54.35 54.74 219,022 +1.08(+2.01%)
Nov 02, 2020 53.27 53.80 52.91 53.66 245,967 +1.08(+2.06%)
Oct 30, 2020 52.31 52.77 51.89 52.58 237,023 -0.08(-0.14%)
Oct 29, 2020 52.07 52.99 51.52 52.65 378,781 +0.53(+1.02%)
Oct 28, 2020 52.54 52.79 51.99 52.12 451,983 -1.55(-2.88%)
Oct 27, 2020 54.57 54.57 53.67 53.67 269,279 -0.97(-1.78%)
Oct 26, 2020 55.11 55.11 54.11 54.64 293,647 -1.19(-2.14%)
Oct 23, 2020 55.93 56.01 55.44 55.83 206,814 +0.25(+0.45%)
Oct 22, 2020 54.94 55.70 54.92 55.58 222,962 +0.59(+1.08%)
Oct 21, 2020 55.00 55.33 54.93 54.99 233,497 -0.12(-0.21%)
Oct 20, 2020 54.96 55.67 54.96 55.11 238,472 +0.37(+0.67%)
Oct 19, 2020 55.74 55.74 54.66 54.74 319,421 -0.87(-1.56%)
Oct 16, 2020 55.65 55.93 55.46 55.61 279,062 -0.00(-0.01%)
Oct 15, 2020 54.78 55.69 54.78 55.61 491,781 +0.26(+0.47%)
Oct 14, 2020 55.85 56.09 55.30 55.35 375,166 -0.56(-1.01%)
Oct 13, 2020 56.71 56.76 55.76 55.91 1,049,969 -0.92(-1.62%)
Oct 12, 2020 56.54 57.02 56.37 56.83 214,662 +0.45(+0.81%)
Oct 09, 2020 56.54 56.66 56.04 56.38 296,807 +0.09(+0.15%)
Oct 08, 2020 55.77 56.40 55.77 56.29 261,258 +0.74(+1.34%)
Oct 07, 2020 55.28 55.77 55.21 55.55 378,183 +0.68(+1.24%)
Oct 06, 2020 55.59 56.10 54.71 54.87 289,185 -0.52(-0.93%)
Oct 05, 2020 54.98 55.43 54.75 55.38 390,416 +0.78(+1.42%)
Oct 02, 2020 53.27 54.84 53.27 54.61 390,391 +0.46(+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.