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 (%)
Sep 30, 2021 80.88 80.90 79.30 79.29 497,047 -1.22(-1.52%)
Sep 29, 2021 80.58 80.81 80.09 80.51 452,289 +0.16(+0.20%)
Sep 28, 2021 81.72 81.93 80.19 80.35 847,141 -1.36(-1.67%)
Sep 27, 2021 81.13 81.90 81.13 81.71 635,721 +1.00(+1.24%)
Sep 24, 2021 80.20 80.90 80.10 80.71 352,020 +0.37(+0.46%)
Sep 23, 2021 79.26 80.71 79.20 80.34 698,662 +1.86(+2.36%)
Sep 22, 2021 78.18 79.05 78.10 78.49 483,035 +1.09(+1.41%)
Sep 21, 2021 77.76 78.18 77.15 77.40 662,908 -0.05(-0.06%)
Sep 20, 2021 77.67 77.79 76.33 77.45 893,647 -1.92(-2.42%)
Sep 17, 2021 79.78 80.07 79.25 79.37 488,569 -0.46(-0.58%)
Sep 16, 2021 80.08 80.43 79.46 79.83 377,186 -0.08(-0.10%)
Sep 15, 2021 79.31 80.11 79.23 79.90 394,231 +0.61(+0.77%)
Sep 14, 2021 80.45 80.58 79.12 79.29 440,353 -0.86(-1.07%)
Sep 13, 2021 80.07 80.30 79.69 80.15 406,140 +0.71(+0.89%)
Sep 10, 2021 80.68 80.68 79.44 79.44 315,584 -0.72(-0.89%)
Sep 09, 2021 80.29 81.02 80.13 80.16 287,644 -0.22(-0.27%)
Sep 08, 2021 80.18 80.58 79.98 80.38 324,940 +0.03(+0.04%)
Sep 07, 2021 81.00 81.00 80.31 80.35 291,158 -0.48(-0.59%)
Sep 03, 2021 81.04 81.14 80.65 80.83 350,305 -0.32(-0.39%)
Sep 02, 2021 81.23 81.25 80.84 81.15 428,458 +0.09(+0.11%)
Sep 01, 2021 81.18 81.28 80.61 81.06 438,453 +0.02(+0.02%)
Aug 31, 2021 80.97 81.46 80.76 81.04 301,878 +0.00(+0.00%)
Aug 30, 2021 81.81 81.81 80.96 81.04 241,096 -0.69(-0.84%)
Aug 27, 2021 80.89 81.75 80.89 81.73 277,825 +1.00(+1.24%)
Aug 26, 2021 81.28 81.37 80.70 80.73 435,368 -0.39(-0.48%)
Aug 25, 2021 80.78 81.49 80.52 81.12 227,556 +0.55(+0.68%)
Aug 24, 2021 80.46 80.71 80.34 80.57 375,219 +0.33(+0.41%)
Aug 23, 2021 80.12 80.52 80.12 80.25 230,956 +0.54(+0.67%)
Aug 20, 2021 79.29 79.86 79.03 79.71 343,745 +0.41(+0.52%)
Aug 19, 2021 78.94 79.70 78.77 79.30 507,627 -0.34(-0.43%)
Aug 18, 2021 80.34 80.63 79.61 79.64 318,961 -0.91(-1.13%)
Aug 17, 2021 80.50 80.96 79.87 80.55 275,597 -0.52(-0.64%)
Aug 16, 2021 80.62 81.07 80.17 81.07 235,788 -0.01(-0.01%)
Aug 13, 2021 81.39 81.53 80.84 81.08 342,841 -0.22(-0.27%)
Aug 12, 2021 81.41 81.46 80.96 81.30 214,263 -0.02(-0.02%)
Aug 11, 2021 80.93 81.32 80.62 81.32 286,748 +0.65(+0.81%)
Aug 10, 2021 80.45 80.92 80.22 80.67 709,831 +0.29(+0.36%)
Aug 09, 2021 80.35 80.63 79.92 80.38 250,704 -0.03(-0.04%)
Aug 06, 2021 79.86 80.58 79.80 80.41 424,289 +1.03(+1.30%)
Aug 05, 2021 78.78 79.38 78.78 79.38 284,583 +0.98(+1.24%)
Aug 04, 2021 78.35 78.91 78.15 78.40 395,010 -0.41(-0.52%)
Aug 03, 2021 78.61 78.87 77.66 78.81 627,410 +0.47(+0.60%)
Aug 02, 2021 79.03 79.75 78.28 78.34 592,201 -0.29(-0.36%)
Jul 30, 2021 78.88 79.45 78.50 78.63 283,832 -0.42(-0.53%)
Jul 29, 2021 78.81 79.40 78.66 79.05 435,960 +0.68(+0.87%)
Jul 28, 2021 78.73 78.77 78.06 78.37 469,808 -0.30(-0.38%)
Jul 27, 2021 78.10 78.82 77.90 78.67 298,675 +0.14(+0.18%)
Jul 26, 2021 78.15 78.66 78.15 78.53 274,731 +0.29(+0.37%)
Jul 23, 2021 78.29 78.64 77.97 78.24 468,711 +0.45(+0.58%)
Jul 22, 2021 78.23 78.26 77.43 77.79 416,236 -0.61(-0.78%)
Jul 21, 2021 77.91 78.72 77.90 78.40 721,506 +0.95(+1.22%)
Jul 20, 2021 75.78 77.84 75.69 77.45 1,290,558 +1.73(+2.29%)
Jul 19, 2021 76.43 76.62 75.28 75.72 1,152,801 -2.09(-2.69%)
Jul 16, 2021 78.89 78.89 77.67 77.82 390,828 -0.74(-0.94%)
Jul 15, 2021 77.73 78.80 77.73 78.55 354,522 +0.30(+0.38%)
Jul 14, 2021 78.26 78.76 77.62 78.26 460,553 +0.00(+0.00%)
Jul 13, 2021 78.77 78.81 78.17 78.26 385,105 -0.68(-0.86%)
Jul 12, 2021 78.02 79.02 77.75 78.94 391,695 +0.67(+0.86%)
Jul 09, 2021 77.30 78.31 77.23 78.27 521,100 +1.80(+2.35%)
Jul 08, 2021 76.52 77.04 76.13 76.47 398,605 -1.19(-1.53%)
Jul 07, 2021 77.29 77.79 77.09 77.66 529,726 +0.13(+0.17%)
Jul 06, 2021 78.14 78.14 76.98 77.52 806,481 -0.67(-0.86%)
Jul 02, 2021 78.19 78.30 77.96 78.19 299,491 +0.11(+0.13%)
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.