Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.93 83.40 82.86 83.00 275,359 -0.10(-0.12%)
Dec 30, 2021 83.50 83.90 83.04 83.09 200,744 -0.27(-0.32%)
Dec 29, 2021 83.53 83.82 83.24 83.36 199,644 -0.05(-0.06%)
Dec 28, 2021 83.43 84.05 83.38 83.41 412,717 -0.09(-0.10%)
Dec 27, 2021 82.79 83.49 82.52 83.49 260,112 +0.88(+1.07%)
Dec 23, 2021 82.43 83.16 82.43 82.61 423,802 +0.57(+0.70%)
Dec 22, 2021 81.36 82.05 81.25 82.04 498,398 +0.58(+0.72%)
Dec 21, 2021 80.58 81.80 80.45 81.45 759,339 +1.67(+2.09%)
Dec 20, 2021 80.09 80.14 78.82 79.79 3,070,946 -1.59(-1.95%)
Dec 17, 2021 82.57 82.57 80.91 81.38 838,188 -1.71(-2.06%)
Dec 16, 2021 83.31 83.83 82.73 83.09 1,010,762 +0.69(+0.84%)
Dec 15, 2021 82.25 82.55 81.25 82.40 873,684 +0.45(+0.55%)
Dec 14, 2021 81.36 82.60 81.36 81.95 525,618 +0.37(+0.46%)
Dec 13, 2021 82.34 82.34 81.42 81.58 475,332 -1.01(-1.22%)
Dec 10, 2021 82.90 83.03 82.04 82.59 503,476 +0.04(+0.05%)
Dec 09, 2021 82.48 83.00 82.18 82.55 442,207 -0.31(-0.38%)
Dec 08, 2021 83.33 83.56 82.60 82.86 484,219 -0.39(-0.47%)
Dec 07, 2021 82.62 83.57 82.48 83.25 815,396 +1.48(+1.81%)
Dec 06, 2021 81.63 82.56 81.18 81.78 867,358 +1.04(+1.29%)
Dec 03, 2021 82.29 82.43 80.05 80.73 706,807 -1.35(-1.64%)
Dec 02, 2021 80.41 82.52 80.16 82.08 1,045,327 +2.29(+2.87%)
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.