Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 80.62 80.64 79.04 79.03 498,681 -1.22(-1.52%)
Sep 29, 2021 80.31 80.54 79.83 80.25 453,775 +0.16(+0.20%)
Sep 28, 2021 81.45 81.66 79.93 80.08 849,926 -1.36(-1.67%)
Sep 27, 2021 80.87 81.63 80.87 81.44 637,811 +1.00(+1.24%)
Sep 24, 2021 79.94 80.64 79.83 80.45 353,177 +0.37(+0.46%)
Sep 23, 2021 79.00 80.44 78.95 80.08 700,958 +1.85(+2.36%)
Sep 22, 2021 77.93 78.79 77.84 78.23 484,622 +1.09(+1.41%)
Sep 21, 2021 77.51 77.93 76.90 77.14 665,087 -0.05(-0.06%)
Sep 20, 2021 77.42 77.53 76.08 77.19 896,584 -1.92(-2.42%)
Sep 17, 2021 79.52 79.80 78.99 79.11 490,174 -0.46(-0.58%)
Sep 16, 2021 79.82 80.17 79.20 79.57 378,425 -0.08(-0.10%)
Sep 15, 2021 79.05 79.85 78.97 79.64 395,526 +0.61(+0.77%)
Sep 14, 2021 80.18 80.32 78.86 79.03 441,800 -0.86(-1.07%)
Sep 13, 2021 79.80 80.03 79.43 79.89 407,475 +0.71(+0.89%)
Sep 10, 2021 80.41 80.41 79.18 79.18 316,621 -0.72(-0.89%)
Sep 09, 2021 80.02 80.76 79.87 79.90 288,589 -0.22(-0.27%)
Sep 08, 2021 79.92 80.32 79.72 80.12 326,008 +0.03(+0.04%)
Sep 07, 2021 80.74 80.74 80.05 80.09 292,115 -0.48(-0.59%)
Sep 03, 2021 80.78 80.87 80.39 80.57 351,456 -0.31(-0.39%)
Sep 02, 2021 80.97 80.99 80.58 80.88 429,866 +0.09(+0.11%)
Sep 01, 2021 80.92 81.01 80.35 80.80 439,894 +0.02(+0.02%)
Aug 31, 2021 80.71 81.20 80.50 80.78 302,871 +0.00(+0.00%)
Aug 30, 2021 81.54 81.54 80.69 80.78 241,889 -0.69(-0.84%)
Aug 27, 2021 80.62 81.48 80.62 81.46 278,738 +1.00(+1.24%)
Aug 26, 2021 81.01 81.10 80.44 80.46 436,799 -0.39(-0.48%)
Aug 25, 2021 80.52 81.22 80.26 80.85 228,304 +0.54(+0.68%)
Aug 24, 2021 80.19 80.44 80.08 80.31 376,452 +0.32(+0.41%)
Aug 23, 2021 79.86 80.26 79.86 79.98 231,715 +0.53(+0.67%)
Aug 20, 2021 79.03 79.59 78.77 79.45 344,875 +0.41(+0.52%)
Aug 19, 2021 78.68 79.44 78.51 79.04 509,296 -0.34(-0.43%)
Aug 18, 2021 80.08 80.37 79.35 79.38 320,009 -0.91(-1.13%)
Aug 17, 2021 80.23 80.69 79.61 80.29 276,503 -0.51(-0.64%)
Aug 16, 2021 80.36 80.80 79.91 80.80 236,563 -0.01(-0.01%)
Aug 13, 2021 81.12 81.26 80.58 80.81 343,967 -0.22(-0.27%)
Aug 12, 2021 81.15 81.20 80.70 81.03 214,967 -0.02(-0.02%)
Aug 11, 2021 80.66 81.05 80.36 81.05 287,690 +0.65(+0.81%)
Aug 10, 2021 80.18 80.65 79.96 80.40 712,164 +0.29(+0.36%)
Aug 09, 2021 80.09 80.37 79.66 80.12 251,527 -0.03(-0.04%)
Aug 06, 2021 79.60 80.32 79.54 80.15 425,684 +1.03(+1.30%)
Aug 05, 2021 78.53 79.12 78.53 79.12 285,519 +0.97(+1.24%)
Aug 04, 2021 78.10 78.65 77.90 78.14 396,308 -0.41(-0.52%)
Aug 03, 2021 78.35 78.61 77.40 78.55 629,472 +0.47(+0.60%)
Aug 02, 2021 78.77 79.49 78.03 78.09 594,147 -0.29(-0.36%)
Jul 30, 2021 78.62 79.19 78.24 78.37 284,765 -0.42(-0.53%)
Jul 29, 2021 78.55 79.14 78.40 78.79 437,393 +0.68(+0.87%)
Jul 28, 2021 78.47 78.52 77.80 78.12 471,352 -0.30(-0.38%)
Jul 27, 2021 77.84 78.56 77.65 78.41 299,657 +0.14(+0.18%)
Jul 26, 2021 77.90 78.40 77.89 78.27 275,633 +0.29(+0.37%)
Jul 23, 2021 78.03 78.38 77.72 77.98 470,252 +0.45(+0.58%)
Jul 22, 2021 77.97 78.00 77.17 77.53 417,604 -0.61(-0.78%)
Jul 21, 2021 77.66 78.46 77.65 78.14 723,878 +0.94(+1.22%)
Jul 20, 2021 75.53 77.58 75.45 77.20 1,294,800 +1.73(+2.29%)
Jul 19, 2021 76.18 76.37 75.04 75.48 1,156,590 -2.09(-2.69%)
Jul 16, 2021 78.63 78.63 77.41 77.56 392,112 -0.73(-0.94%)
Jul 15, 2021 77.48 78.54 77.48 78.30 355,687 +0.30(+0.38%)
Jul 14, 2021 78.00 78.50 77.36 78.00 462,067 +0.00(+0.00%)
Jul 13, 2021 78.51 78.55 77.91 78.00 386,370 -0.68(-0.86%)
Jul 12, 2021 77.76 78.76 77.50 78.68 392,983 +0.67(+0.86%)
Jul 09, 2021 77.05 78.05 76.98 78.01 522,812 +1.79(+2.35%)
Jul 08, 2021 76.27 76.79 75.89 76.22 399,915 -1.18(-1.53%)
Jul 07, 2021 77.04 77.54 76.84 77.40 531,467 +0.13(+0.17%)
Jul 06, 2021 77.89 77.89 76.73 77.27 809,131 -0.67(-0.86%)
Jul 02, 2021 77.94 78.04 77.71 77.94 300,476 +0.10(+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.