US Financials Ishares ETF (NY: IYF )

85.41 USD +1.23 (+1.46%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.62 87.11 86.55 86.69 263,626 -0.10(-0.12%)
Dec 30, 2021 87.22 87.63 86.74 86.79 192,190 -0.28(-0.32%)
Dec 29, 2021 87.25 87.55 86.94 87.07 191,137 -0.05(-0.06%)
Dec 28, 2021 87.14 87.79 87.09 87.12 395,130 -0.09(-0.10%)
Dec 27, 2021 86.47 87.21 86.19 87.21 249,028 +0.92(+1.07%)
Dec 23, 2021 86.10 86.86 86.10 86.29 405,743 +0.60(+0.70%)
Dec 22, 2021 84.98 85.70 84.87 85.69 477,160 +0.61(+0.72%)
Dec 21, 2021 84.17 85.44 84.03 85.08 726,982 +1.74(+2.09%)
Dec 20, 2021 83.65 83.71 82.33 83.34 2,940,085 -1.66(-1.95%)
Dec 17, 2021 86.24 86.24 84.51 85.00 802,471 -1.79(-2.06%)
Dec 16, 2021 87.02 87.56 86.41 86.79 967,691 +0.72(+0.84%)
Dec 15, 2021 85.91 86.22 84.87 86.07 836,454 +0.47(+0.55%)
Dec 14, 2021 84.98 86.28 84.98 85.60 503,220 +0.39(+0.46%)
Dec 13, 2021 86.00 86.00 85.04 85.21 455,077 -1.33(-1.54%)
Dec 10, 2021 86.87 87.00 85.97 86.54 480,473 +0.04(+0.05%)
Dec 09, 2021 86.43 86.97 86.11 86.50 422,004 -0.33(-0.38%)
Dec 08, 2021 87.32 87.56 86.55 86.83 462,096 -0.41(-0.47%)
Dec 07, 2021 86.58 87.57 86.43 87.24 778,142 +1.55(+1.81%)
Dec 06, 2021 85.54 86.51 85.07 85.69 827,730 +1.09(+1.29%)
Dec 03, 2021 86.23 86.38 83.88 84.60 674,515 -1.41(-1.64%)
Dec 02, 2021 84.26 86.47 84.00 86.01 997,568 +2.40(+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.