Skip to main content

US Financials Ishares ETF (NY: IYF )

95.58 +0.38 (+0.40%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.10 77.52 77.10 77.27 628,088 -0.01(-0.01%)
Jun 29, 2021 77.76 77.98 77.15 77.28 320,495 -0.15(-0.20%)
Jun 28, 2021 78.06 78.06 77.04 77.43 1,157,790 -0.71(-0.90%)
Jun 25, 2021 77.54 78.24 77.26 78.14 277,019 +0.86(+1.11%)
Jun 24, 2021 77.01 77.37 76.78 77.28 255,239 +0.60(+0.78%)
Jun 23, 2021 76.81 76.95 76.60 76.68 398,606 +0.10(+0.14%)
Jun 22, 2021 76.67 76.90 76.09 76.57 495,808 +0.02(+0.02%)
Jun 21, 2021 75.47 76.62 75.39 76.55 651,020 +1.67(+2.23%)
Jun 18, 2021 75.65 75.71 74.85 74.88 1,739,745 -1.58(-2.07%)
Jun 17, 2021 78.30 78.31 76.19 76.47 1,584,390 -1.52(-1.94%)
Jun 16, 2021 78.19 78.43 77.43 77.98 371,427 -0.25(-0.32%)
Jun 15, 2021 78.33 78.57 77.90 78.23 276,153 +0.00(+0.00%)
Jun 14, 2021 78.68 78.71 77.85 78.23 292,424 -0.51(-0.64%)
Jun 11, 2021 78.64 78.75 78.41 78.74 212,964 +0.31(+0.39%)
Jun 10, 2021 79.37 79.49 78.37 78.43 196,801 -0.42(-0.53%)
Jun 09, 2021 79.26 79.26 78.80 78.85 233,966 -0.51(-0.65%)
Jun 08, 2021 79.05 79.55 78.75 79.37 219,511 +0.03(+0.04%)
Jun 07, 2021 79.71 79.71 79.24 79.34 283,152 -0.17(-0.22%)
Jun 04, 2021 79.53 79.57 78.95 79.51 220,721 +0.19(+0.24%)
Jun 03, 2021 79.06 79.64 78.79 79.32 377,860 +0.00(+0.00%)
Jun 02, 2021 79.19 79.40 78.92 79.32 507,633 +0.33(+0.42%)
Jun 01, 2021 79.04 79.21 78.70 78.98 473,794 +0.60(+0.76%)
May 28, 2021 78.49 78.57 78.01 78.39 287,663 +0.14(+0.18%)
May 27, 2021 78.19 78.39 77.84 78.24 418,375 +0.55(+0.71%)
May 26, 2021 77.68 77.97 77.35 77.69 523,205 +0.21(+0.27%)
May 25, 2021 78.18 78.52 77.39 77.48 391,050 -0.56(-0.72%)
May 24, 2021 77.88 78.27 77.73 78.04 316,583 +0.45(+0.58%)
May 21, 2021 77.41 77.99 77.32 77.60 356,340 +0.48(+0.63%)
May 20, 2021 76.91 77.51 76.56 77.11 340,419 +0.34(+0.45%)
May 19, 2021 76.29 76.80 75.61 76.77 754,933 -0.44(-0.57%)
May 18, 2021 78.02 78.11 77.14 77.21 310,600 -0.72(-0.93%)
May 17, 2021 77.71 78.00 77.38 77.93 423,330 +0.07(+0.09%)
May 14, 2021 77.13 78.02 77.09 77.86 1,842,683 +1.07(+1.40%)
May 13, 2021 75.44 77.16 75.44 76.79 1,005,269 +1.28(+1.70%)
May 12, 2021 77.10 77.26 75.34 75.50 513,704 -1.28(-1.67%)
May 11, 2021 77.07 77.60 76.32 76.79 1,334,916 -1.09(-1.40%)
May 10, 2021 78.56 78.95 77.86 77.88 421,654 -0.31(-0.40%)
May 07, 2021 77.28 78.22 76.99 78.20 280,543 +0.55(+0.71%)
May 06, 2021 76.99 77.69 76.59 77.64 570,839 +0.83(+1.08%)
May 05, 2021 76.98 77.07 76.34 76.82 327,860 +0.19(+0.25%)
May 04, 2021 76.23 76.70 75.77 76.63 1,195,536 +0.17(+0.22%)
May 03, 2021 76.85 76.90 76.30 76.46 573,571 +0.17(+0.22%)
Apr 30, 2021 76.34 76.49 76.08 76.28 384,882 -0.52(-0.68%)
Apr 29, 2021 76.33 76.85 76.08 76.81 404,015 +1.01(+1.33%)
Apr 28, 2021 75.84 76.00 75.68 75.80 292,901 +0.20(+0.26%)
Apr 27, 2021 75.26 75.63 75.06 75.60 493,071 +0.49(+0.66%)
Apr 26, 2021 75.22 75.71 75.05 75.11 289,232 +0.26(+0.34%)
Apr 23, 2021 73.82 75.17 73.74 74.85 287,294 +1.11(+1.51%)
Apr 22, 2021 74.36 74.51 73.56 73.74 442,017 -0.55(-0.74%)
Apr 21, 2021 73.18 74.34 73.14 74.29 351,500 +0.93(+1.27%)
Apr 20, 2021 74.04 74.04 73.10 73.36 342,038 -0.92(-1.24%)
Apr 19, 2021 74.46 74.55 74.09 74.28 288,963 -0.12(-0.17%)
Apr 16, 2021 74.58 74.64 74.19 74.40 449,239 +0.34(+0.46%)
Apr 15, 2021 74.02 74.06 73.43 74.06 632,184 +0.42(+0.57%)
Apr 14, 2021 73.29 74.09 73.14 73.64 488,431 +0.26(+0.35%)
Apr 13, 2021 73.52 73.57 73.02 73.38 542,606 -0.37(-0.50%)
Apr 12, 2021 73.55 73.81 73.36 73.75 516,511 +0.31(+0.43%)
Apr 09, 2021 73.38 73.49 73.06 73.44 323,574 +0.43(+0.59%)
Apr 08, 2021 72.91 73.13 72.56 73.01 408,322 +0.06(+0.08%)
Apr 07, 2021 72.88 73.11 72.49 72.96 531,184 +0.26(+0.35%)
Apr 06, 2021 72.60 72.81 72.43 72.70 584,719 -0.06(-0.08%)
Apr 05, 2021 72.86 72.93 72.45 72.76 1,319,656 +0.57(+0.79%)
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.