Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.47 83.94 83.40 83.53 273,583 -0.10(-0.12%)
Dec 30, 2021 84.05 84.44 83.58 83.63 199,449 -0.27(-0.32%)
Dec 29, 2021 84.07 84.36 83.78 83.90 198,356 -0.05(-0.06%)
Dec 28, 2021 83.97 84.59 83.92 83.95 410,055 -0.09(-0.10%)
Dec 27, 2021 83.32 84.04 83.06 84.04 258,434 +0.89(+1.07%)
Dec 23, 2021 82.97 83.70 82.97 83.15 421,068 +0.58(+0.70%)
Dec 22, 2021 81.89 82.58 81.78 82.57 495,183 +0.59(+0.72%)
Dec 21, 2021 81.11 82.33 80.97 81.98 754,441 +1.68(+2.09%)
Dec 20, 2021 80.61 80.66 79.33 80.31 3,051,139 -1.60(-1.95%)
Dec 17, 2021 83.10 83.10 81.43 81.91 832,782 -1.72(-2.06%)
Dec 16, 2021 83.85 84.37 83.26 83.63 1,004,243 +0.69(+0.84%)
Dec 15, 2021 82.78 83.08 81.78 82.94 868,049 +0.45(+0.55%)
Dec 14, 2021 81.89 83.14 81.89 82.48 522,227 +0.38(+0.46%)
Dec 13, 2021 82.87 82.87 81.94 82.11 472,266 -1.01(-1.22%)
Dec 10, 2021 83.44 83.56 82.58 83.12 500,227 +0.04(+0.05%)
Dec 09, 2021 83.02 83.54 82.71 83.08 439,354 -0.32(-0.38%)
Dec 08, 2021 83.87 84.10 83.13 83.40 481,094 -0.39(-0.47%)
Dec 07, 2021 83.16 84.11 83.02 83.79 810,134 +1.49(+1.81%)
Dec 06, 2021 82.16 83.09 81.71 82.31 861,761 +1.05(+1.29%)
Dec 03, 2021 82.82 82.97 80.57 81.26 702,246 -1.35(-1.64%)
Dec 02, 2021 80.93 83.06 80.68 82.61 1,038,581 +2.31(+2.87%)
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.