Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 82.07 82.31 80.84 80.87 727,184 -2.13(-2.56%)
Nov 29, 2021 83.69 83.78 82.35 82.99 607,410 +0.33(+0.39%)
Nov 26, 2021 82.78 83.09 81.72 82.67 890,498 -2.69(-3.15%)
Nov 24, 2021 85.20 85.55 85.00 85.36 455,513 -0.12(-0.15%)
Nov 23, 2021 84.71 85.54 84.47 85.48 404,890 +1.20(+1.42%)
Nov 22, 2021 84.10 85.14 83.70 84.28 449,533 +1.07(+1.29%)
Nov 19, 2021 83.52 83.69 82.64 83.21 361,338 -0.89(-1.06%)
Nov 18, 2021 84.55 84.30 84.08 84.10 367,175 -0.33(-0.39%)
Nov 17, 2021 85.21 85.21 84.19 84.43 306,899 -0.91(-1.07%)
Nov 16, 2021 85.47 85.84 85.06 85.34 209,590 +0.01(+0.01%)
Nov 15, 2021 85.61 85.77 85.20 85.33 192,880 -0.04(-0.04%)
Nov 12, 2021 85.30 85.39 84.67 85.37 261,894 +0.20(+0.24%)
Nov 11, 2021 85.00 85.39 84.69 85.17 284,223 +0.34(+0.41%)
Nov 10, 2021 85.06 84.82 309,207 -0.39(-0.46%)
Nov 09, 2021 85.17 85.39 84.68 85.21 266,977 -0.34(-0.40%)
Nov 08, 2021 85.65 86.15 85.40 85.56 398,730 +0.33(+0.39%)
Nov 05, 2021 85.74 86.18 84.95 85.22 451,683 +0.04(+0.04%)
Nov 04, 2021 86.33 86.36 84.62 85.18 362,378 -1.20(-1.39%)
Nov 03, 2021 85.71 86.63 85.61 86.38 436,717 +0.44(+0.51%)
Nov 02, 2021 85.64 86.09 85.40 85.94 364,735 +0.27(+0.31%)
Nov 01, 2021 85.99 85.64 85.24 85.67 293,611 +0.27(+0.31%)
Oct 29, 2021 85.75 85.93 85.26 85.40 225,171 -0.38(-0.45%)
Oct 28, 2021 84.98 85.81 84.94 85.79 471,037 +1.19(+1.40%)
Oct 27, 2021 85.88 86.21 84.58 84.60 565,873 -1.48(-1.72%)
Oct 26, 2021 86.24 86.08 319,983 +0.10(+0.11%)
Oct 25, 2021 86.31 86.31 85.79 85.99 243,779 +0.02(+0.02%)
Oct 22, 2021 85.19 86.09 85.17 85.97 354,408 +1.01(+1.19%)
Oct 21, 2021 85.04 85.32 84.49 84.95 278,869 -0.09(-0.10%)
Oct 20, 2021 84.35 85.05 84.12 85.04 402,765 +0.67(+0.79%)
Oct 19, 2021 83.93 84.37 83.63 84.37 245,845 +0.89(+1.07%)
Oct 18, 2021 83.33 83.88 83.10 83.48 216,366 +0.01(+0.01%)
Oct 15, 2021 83.10 83.88 82.93 83.47 414,597 +1.08(+1.31%)
Oct 14, 2021 81.95 82.41 81.28 82.39 310,904 +1.40(+1.73%)
Oct 13, 2021 81.29 81.34 79.83 80.99 420,837 -0.25(-0.31%)
Oct 12, 2021 81.40 81.72 81.03 81.24 432,957 -0.12(-0.15%)
Oct 11, 2021 82.40 82.93 81.36 81.36 273,288 -0.78(-0.94%)
Oct 08, 2021 81.75 82.34 81.47 82.14 327,978 +0.45(+0.55%)
Oct 07, 2021 81.92 82.44 81.58 81.69 766,004 +0.59(+0.73%)
Oct 06, 2021 80.28 81.13 79.66 81.10 592,011 +0.15(+0.19%)
Oct 05, 2021 80.07 81.31 79.69 80.94 591,424 +1.47(+1.85%)
Oct 04, 2021 80.02 81.01 79.30 79.47 618,405 -0.68(-0.85%)
Oct 01, 2021 79.20 80.70 78.83 80.15 603,034 +1.13(+1.43%)
Sep 30, 2021 80.61 80.63 79.03 79.02 498,748 -1.22(-1.52%)
Sep 29, 2021 80.30 80.53 79.81 80.24 453,836 +0.16(+0.20%)
Sep 28, 2021 81.44 81.65 79.92 80.07 850,040 -1.36(-1.67%)
Sep 27, 2021 80.86 81.62 80.86 81.43 637,897 +1.00(+1.24%)
Sep 24, 2021 79.93 80.63 79.82 80.44 353,224 +0.37(+0.46%)
Sep 23, 2021 78.99 80.43 78.93 80.07 701,053 +1.85(+2.36%)
Sep 22, 2021 77.91 78.78 77.83 78.22 484,688 +1.09(+1.41%)
Sep 21, 2021 77.50 77.91 76.89 77.13 665,177 -0.05(-0.06%)
Sep 20, 2021 77.41 77.52 76.07 77.18 896,705 -1.92(-2.42%)
Sep 17, 2021 79.51 79.79 78.98 79.10 490,241 -0.46(-0.58%)
Sep 16, 2021 79.81 80.16 79.19 79.55 378,477 -0.08(-0.10%)
Sep 15, 2021 79.04 79.84 78.96 79.63 395,580 +0.61(+0.77%)
Sep 14, 2021 80.17 80.31 78.85 79.02 441,860 -0.86(-1.07%)
Sep 13, 2021 79.79 80.02 79.42 79.88 407,530 +0.71(+0.89%)
Sep 10, 2021 80.40 80.40 79.17 79.17 316,664 -0.71(-0.89%)
Sep 09, 2021 80.01 80.75 79.86 79.89 288,628 -0.22(-0.27%)
Sep 08, 2021 79.91 80.31 79.71 80.11 326,052 +0.03(+0.04%)
Sep 07, 2021 80.73 80.73 80.04 80.08 292,154 -0.48(-0.59%)
Sep 03, 2021 80.77 80.86 80.37 80.56 351,503 -0.31(-0.39%)
Sep 02, 2021 80.96 80.97 80.56 80.87 429,924 +0.09(+0.11%)
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.