Skip to main content

US Financials Ishares ETF (NY: IYF )

104.61 +1.48 (+1.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.09 76.24 75.82 76.03 386,166 -0.52(-0.68%)
Apr 29, 2021 76.08 76.60 75.83 76.55 405,362 +1.00(+1.33%)
Apr 28, 2021 75.59 75.75 75.42 75.55 293,878 +0.20(+0.26%)
Apr 27, 2021 75.01 75.38 74.81 75.35 494,715 +0.49(+0.66%)
Apr 26, 2021 74.97 75.46 74.80 74.86 290,197 +0.26(+0.34%)
Apr 23, 2021 73.58 74.92 73.49 74.60 288,253 +1.11(+1.51%)
Apr 22, 2021 74.12 74.26 73.32 73.49 443,491 -0.55(-0.74%)
Apr 21, 2021 72.94 74.10 72.89 74.04 352,673 +0.93(+1.27%)
Apr 20, 2021 73.79 73.79 72.86 73.11 343,179 -0.92(-1.24%)
Apr 19, 2021 74.21 74.31 73.84 74.03 289,927 -0.12(-0.17%)
Apr 16, 2021 74.33 74.39 73.94 74.15 450,738 +0.34(+0.46%)
Apr 15, 2021 73.78 73.81 73.18 73.81 634,292 +0.42(+0.57%)
Apr 14, 2021 73.05 73.84 72.89 73.40 490,060 +0.26(+0.35%)
Apr 13, 2021 73.27 73.33 72.78 73.14 544,416 -0.37(-0.50%)
Apr 12, 2021 73.30 73.56 73.12 73.51 518,234 +0.31(+0.43%)
Apr 09, 2021 73.14 73.24 72.82 73.20 324,654 +0.43(+0.59%)
Apr 08, 2021 72.67 72.88 72.32 72.77 409,684 +0.06(+0.08%)
Apr 07, 2021 72.64 72.87 72.25 72.71 532,955 +0.26(+0.35%)
Apr 06, 2021 72.36 72.57 72.19 72.46 586,670 -0.06(-0.08%)
Apr 05, 2021 72.62 72.69 72.21 72.51 1,324,057 +0.57(+0.79%)
Apr 01, 2021 70.97 71.97 70.97 71.95 2,122,437 +0.99(+1.39%)
Mar 31, 2021 71.29 71.51 70.92 70.96 508,394 -0.43(-0.60%)
Mar 30, 2021 71.35 71.67 71.22 71.39 1,207,541 +0.25(+0.35%)
Mar 29, 2021 70.93 71.54 70.48 71.14 691,397 -0.52(-0.73%)
Mar 26, 2021 71.09 71.71 70.71 71.66 953,704 +1.26(+1.79%)
Mar 25, 2021 69.40 70.52 68.89 70.40 781,682 +0.91(+1.31%)
Mar 24, 2021 69.87 70.43 69.45 69.49 724,212 +0.15(+0.22%)
Mar 23, 2021 69.82 70.12 69.15 69.34 772,912 -0.75(-1.06%)
Mar 22, 2021 70.25 70.43 69.93 70.09 497,101 -0.46(-0.66%)
Mar 19, 2021 71.30 71.30 70.36 70.55 781,223 -1.16(-1.62%)
Mar 18, 2021 72.17 72.68 71.47 71.71 3,047,203 -0.03(-0.04%)
Mar 17, 2021 71.83 71.99 71.16 71.74 513,562 +0.24(+0.33%)
Mar 16, 2021 71.78 71.96 71.15 71.50 452,339 -0.52(-0.72%)
Mar 15, 2021 72.31 72.31 71.39 72.02 447,741 -0.09(-0.12%)
Mar 12, 2021 71.98 72.11 71.79 72.11 652,784 +0.77(+1.07%)
Mar 11, 2021 71.17 71.79 70.83 71.34 402,651 +0.18(+0.25%)
Mar 10, 2021 70.41 71.43 70.36 71.16 559,836 +1.11(+1.59%)
Mar 09, 2021 70.15 70.84 69.58 70.05 495,517 -0.25(-0.35%)
Mar 08, 2021 69.88 71.13 69.59 70.29 475,526 +0.96(+1.39%)
Mar 05, 2021 69.23 69.53 67.37 69.33 905,109 +1.25(+1.83%)
Mar 04, 2021 68.97 69.32 67.21 68.08 797,431 -0.90(-1.30%)
Mar 03, 2021 69.01 69.81 68.95 68.98 656,735 +0.16(+0.23%)
Mar 02, 2021 69.04 69.25 68.61 68.82 560,076 -0.27(-0.40%)
Mar 01, 2021 68.46 69.50 68.46 69.09 663,962 +1.70(+2.52%)
Feb 26, 2021 68.38 68.64 67.24 67.39 669,831 -1.16(-1.69%)
Feb 25, 2021 70.22 70.30 68.26 68.56 661,203 -1.29(-1.85%)
Feb 24, 2021 68.80 70.01 68.61 69.85 649,415 +1.27(+1.85%)
Feb 23, 2021 68.44 68.71 67.87 68.58 876,701 +0.48(+0.71%)
Feb 22, 2021 67.28 68.37 67.25 68.10 251,932 +0.60(+0.90%)
Feb 19, 2021 67.35 67.65 67.31 67.50 363,399 +0.48(+0.72%)
Feb 18, 2021 66.89 67.13 66.57 67.02 256,490 -0.19(-0.28%)
Feb 17, 2021 66.93 67.34 66.68 67.20 346,002 +0.05(+0.07%)
Feb 16, 2021 67.09 67.31 66.81 67.16 337,081 +0.62(+0.94%)
Feb 12, 2021 66.14 66.59 66.14 66.53 317,974 +0.35(+0.53%)
Feb 11, 2021 66.33 66.55 65.74 66.18 335,647 +0.08(+0.11%)
Feb 10, 2021 66.43 66.46 65.94 66.11 247,560 +0.07(+0.10%)
Feb 09, 2021 65.70 66.13 65.66 66.04 173,507 +0.15(+0.23%)
Feb 08, 2021 65.60 65.91 65.53 65.89 351,104 +0.51(+0.78%)
Feb 05, 2021 65.74 65.74 65.22 65.38 501,897 +0.10(+0.16%)
Feb 04, 2021 64.29 65.28 64.19 65.28 1,511,455 +1.32(+2.07%)
Feb 03, 2021 63.87 64.07 63.53 63.96 310,043 +0.09(+0.15%)
Feb 02, 2021 63.24 64.15 63.24 63.86 255,081 +1.33(+2.13%)
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.