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 (%)
May 28, 2021 78.75 78.82 78.26 78.64 286,721 +0.14(+0.18%)
May 27, 2021 78.44 78.64 78.10 78.50 417,005 +0.55(+0.71%)
May 26, 2021 77.94 78.22 77.60 77.95 521,491 +0.21(+0.27%)
May 25, 2021 78.43 78.78 77.64 77.74 389,769 -0.56(-0.72%)
May 24, 2021 78.14 78.53 77.99 78.30 315,546 +0.45(+0.58%)
May 21, 2021 77.66 78.24 77.58 77.85 355,173 +0.49(+0.63%)
May 20, 2021 77.16 77.77 76.81 77.37 339,304 +0.34(+0.45%)
May 19, 2021 76.54 77.05 75.86 77.02 752,460 -0.44(-0.57%)
May 18, 2021 78.28 78.37 77.39 77.46 309,582 -0.73(-0.93%)
May 17, 2021 77.97 78.26 77.63 78.19 421,944 +0.07(+0.09%)
May 14, 2021 77.38 78.28 77.35 78.12 1,836,647 +1.08(+1.40%)
May 13, 2021 75.69 77.41 75.69 77.04 1,001,976 +1.29(+1.70%)
May 12, 2021 77.36 77.52 75.59 75.75 512,021 -1.29(-1.67%)
May 11, 2021 77.33 77.85 76.57 77.04 1,330,544 -1.10(-1.40%)
May 10, 2021 78.82 79.21 78.12 78.14 420,273 -0.31(-0.40%)
May 07, 2021 77.54 78.48 77.24 78.45 279,624 +0.55(+0.71%)
May 06, 2021 77.24 77.95 76.84 77.90 568,969 +0.83(+1.08%)
May 05, 2021 77.23 77.33 76.59 77.07 326,786 +0.19(+0.25%)
May 04, 2021 76.48 76.95 76.02 76.88 1,191,620 +0.17(+0.22%)
May 03, 2021 77.10 77.16 76.55 76.71 571,692 +0.17(+0.22%)
Apr 30, 2021 76.59 76.75 76.33 76.54 383,621 -0.52(-0.68%)
Apr 29, 2021 76.58 77.11 76.33 77.06 402,691 +1.01(+1.33%)
Apr 28, 2021 76.09 76.25 75.92 76.05 291,942 +0.20(+0.26%)
Apr 27, 2021 75.50 75.88 75.30 75.85 491,456 +0.50(+0.66%)
Apr 26, 2021 75.47 75.96 75.29 75.35 288,285 +0.26(+0.34%)
Apr 23, 2021 74.06 75.42 73.98 75.09 286,353 +1.12(+1.51%)
Apr 22, 2021 74.61 74.75 73.80 73.98 440,569 -0.55(-0.74%)
Apr 21, 2021 73.42 74.59 73.38 74.53 350,349 +0.93(+1.27%)
Apr 20, 2021 74.28 74.28 73.34 73.60 340,918 -0.93(-1.24%)
Apr 19, 2021 74.70 74.80 74.33 74.52 288,017 -0.12(-0.17%)
Apr 16, 2021 74.83 74.88 74.43 74.65 447,768 +0.34(+0.46%)
Apr 15, 2021 74.26 74.30 73.67 74.30 630,113 +0.42(+0.57%)
Apr 14, 2021 73.53 74.33 73.38 73.88 486,831 +0.26(+0.35%)
Apr 13, 2021 73.76 73.82 73.26 73.63 540,829 -0.37(-0.50%)
Apr 12, 2021 73.79 74.05 73.61 74.00 514,819 +0.31(+0.43%)
Apr 09, 2021 73.63 73.73 73.30 73.68 322,514 +0.43(+0.59%)
Apr 08, 2021 73.15 73.37 72.80 73.25 406,985 +0.06(+0.08%)
Apr 07, 2021 73.12 73.35 72.73 73.20 529,444 +0.26(+0.35%)
Apr 06, 2021 72.84 73.05 72.67 72.94 582,804 -0.06(-0.08%)
Apr 05, 2021 73.10 73.17 72.69 73.00 1,315,333 +0.57(+0.79%)
Apr 01, 2021 71.44 72.45 71.44 72.42 2,108,452 +0.99(+1.39%)
Mar 31, 2021 71.76 71.98 71.39 71.43 505,044 -0.43(-0.60%)
Mar 30, 2021 71.82 72.15 71.69 71.86 1,199,584 +0.25(+0.35%)
Mar 29, 2021 71.40 72.01 70.95 71.61 686,841 -0.52(-0.73%)
Mar 26, 2021 71.56 72.18 71.18 72.14 947,420 +1.27(+1.79%)
Mar 25, 2021 69.86 70.99 69.35 70.87 776,532 +0.92(+1.31%)
Mar 24, 2021 70.33 70.90 69.91 69.95 719,437 +0.15(+0.22%)
Mar 23, 2021 70.28 70.59 69.61 69.80 767,816 -0.75(-1.06%)
Mar 22, 2021 70.71 70.89 70.40 70.55 493,824 -0.47(-0.66%)
Mar 19, 2021 71.78 71.78 70.83 71.02 776,072 -1.17(-1.62%)
Mar 18, 2021 72.65 73.16 71.95 72.19 3,027,112 -0.03(-0.04%)
Mar 17, 2021 72.31 72.47 71.63 72.21 510,176 +0.24(+0.33%)
Mar 16, 2021 72.25 72.44 71.62 71.98 449,357 -0.52(-0.72%)
Mar 15, 2021 72.79 72.79 71.86 72.50 444,789 -0.09(-0.12%)
Mar 12, 2021 72.46 72.58 72.27 72.58 648,480 +0.77(+1.07%)
Mar 11, 2021 71.64 72.27 71.30 71.81 399,997 +0.18(+0.25%)
Mar 10, 2021 70.87 71.90 70.83 71.63 556,145 +1.12(+1.59%)
Mar 09, 2021 70.62 71.31 70.04 70.51 492,250 -0.25(-0.35%)
Mar 08, 2021 70.34 71.61 70.06 70.76 472,391 +0.97(+1.39%)
Mar 05, 2021 69.69 69.99 67.82 69.79 899,141 +1.25(+1.83%)
Mar 04, 2021 69.43 69.78 67.66 68.53 792,173 -0.90(-1.30%)
Mar 03, 2021 69.47 70.27 69.41 69.44 652,405 +0.16(+0.23%)
Mar 02, 2021 69.50 69.71 69.07 69.28 556,383 -0.28(-0.40%)
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.