Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 76.84 77.26 76.84 77.01 630,185 -0.01(-0.01%)
Jun 29, 2021 77.50 77.72 76.90 77.02 321,565 -0.15(-0.20%)
Jun 28, 2021 77.80 77.80 76.78 77.17 1,161,655 -0.70(-0.90%)
Jun 25, 2021 77.29 77.98 77.00 77.88 277,944 +0.86(+1.11%)
Jun 24, 2021 76.75 77.12 76.53 77.02 256,091 +0.60(+0.78%)
Jun 23, 2021 76.55 76.70 76.35 76.42 399,937 +0.10(+0.14%)
Jun 22, 2021 76.41 76.64 75.83 76.32 497,463 +0.02(+0.02%)
Jun 21, 2021 75.21 76.36 75.14 76.30 653,193 +1.66(+2.23%)
Jun 18, 2021 75.40 75.46 74.60 74.64 1,745,552 -1.58(-2.07%)
Jun 17, 2021 78.04 78.05 75.94 76.21 1,589,679 -1.51(-1.94%)
Jun 16, 2021 77.93 78.17 77.17 77.72 372,667 -0.25(-0.32%)
Jun 15, 2021 78.07 78.31 77.64 77.97 277,074 +0.00(+0.00%)
Jun 14, 2021 78.42 78.45 77.59 77.97 293,400 -0.50(-0.64%)
Jun 11, 2021 78.38 78.49 78.15 78.47 213,675 +0.30(+0.39%)
Jun 10, 2021 79.11 79.22 78.11 78.17 197,457 -0.42(-0.53%)
Jun 09, 2021 79.00 79.00 78.54 78.59 234,746 -0.51(-0.65%)
Jun 08, 2021 78.79 79.28 78.49 79.10 220,243 +0.03(+0.04%)
Jun 07, 2021 79.44 79.44 78.98 79.07 284,097 -0.17(-0.22%)
Jun 04, 2021 79.26 79.31 78.68 79.24 221,457 +0.19(+0.24%)
Jun 03, 2021 78.80 79.38 78.53 79.05 379,120 +0.00(+0.00%)
Jun 02, 2021 78.93 79.13 78.66 79.05 509,327 +0.33(+0.42%)
Jun 01, 2021 78.78 78.95 78.44 78.72 475,374 +0.60(+0.76%)
May 28, 2021 78.23 78.31 77.75 78.13 288,623 +0.14(+0.18%)
May 27, 2021 77.93 78.13 77.59 77.98 419,771 +0.55(+0.71%)
May 26, 2021 77.42 77.71 77.09 77.43 524,950 +0.21(+0.27%)
May 25, 2021 77.92 78.26 77.13 77.22 392,354 -0.56(-0.72%)
May 24, 2021 77.62 78.01 77.47 77.78 317,639 +0.45(+0.58%)
May 21, 2021 77.15 77.73 77.06 77.34 357,528 +0.48(+0.63%)
May 20, 2021 76.66 77.25 76.31 76.86 341,554 +0.34(+0.45%)
May 19, 2021 76.04 76.54 75.36 76.51 757,451 -0.44(-0.57%)
May 18, 2021 77.77 77.85 76.88 76.95 311,636 -0.72(-0.93%)
May 17, 2021 77.45 77.75 77.12 77.67 424,742 +0.07(+0.09%)
May 14, 2021 76.87 77.76 76.84 77.60 1,848,829 +1.07(+1.40%)
May 13, 2021 75.19 76.90 75.19 76.53 1,008,622 +1.28(+1.70%)
May 12, 2021 76.85 77.01 75.09 75.25 515,418 -1.28(-1.67%)
May 11, 2021 76.82 77.34 76.07 76.53 1,339,369 -1.09(-1.40%)
May 10, 2021 78.30 78.68 77.60 77.62 423,061 -0.31(-0.40%)
May 07, 2021 77.03 77.96 76.73 77.94 281,479 +0.55(+0.71%)
May 06, 2021 76.73 77.43 76.33 77.39 572,743 +0.82(+1.08%)
May 05, 2021 76.72 76.82 76.09 76.56 328,953 +0.19(+0.25%)
May 04, 2021 75.97 76.45 75.52 76.37 1,199,524 +0.17(+0.22%)
May 03, 2021 76.59 76.65 76.05 76.20 575,484 +0.17(+0.22%)
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%)
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.