Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 68.82 69.09 67.68 67.83 665,505 -1.17(-1.69%)
Feb 25, 2021 70.67 70.76 68.71 69.00 656,932 -1.30(-1.85%)
Feb 24, 2021 69.25 70.46 69.06 70.30 645,221 +1.27(+1.85%)
Feb 23, 2021 68.89 69.15 68.31 69.03 871,038 +0.48(+0.71%)
Feb 22, 2021 67.72 68.81 67.69 68.54 250,305 +0.61(+0.90%)
Feb 19, 2021 67.78 68.09 67.75 67.94 361,051 +0.48(+0.72%)
Feb 18, 2021 67.33 67.57 67.00 67.45 254,833 -0.19(-0.28%)
Feb 17, 2021 67.37 67.77 67.11 67.64 343,767 +0.05(+0.07%)
Feb 16, 2021 67.53 67.75 67.24 67.59 334,903 +0.63(+0.94%)
Feb 12, 2021 66.57 67.02 66.57 66.97 315,920 +0.35(+0.53%)
Feb 11, 2021 66.76 66.99 66.17 66.61 333,479 +0.08(+0.11%)
Feb 10, 2021 66.86 66.89 66.37 66.54 245,961 +0.07(+0.10%)
Feb 09, 2021 66.13 66.56 66.08 66.47 172,386 +0.15(+0.23%)
Feb 08, 2021 66.03 66.34 65.96 66.32 348,836 +0.51(+0.78%)
Feb 05, 2021 66.17 66.17 65.65 65.81 498,655 +0.10(+0.16%)
Feb 04, 2021 64.70 65.70 64.61 65.70 1,501,692 +1.33(+2.07%)
Feb 03, 2021 64.29 64.49 63.94 64.37 308,040 +0.10(+0.15%)
Feb 02, 2021 63.65 64.57 63.65 64.28 253,433 +1.34(+2.13%)
Feb 01, 2021 62.44 63.07 62.24 62.94 408,944 +0.96(+1.55%)
Jan 29, 2021 62.91 63.15 61.74 61.98 717,790 -1.19(-1.88%)
Jan 28, 2021 62.77 63.74 62.63 63.16 700,539 +1.06(+1.70%)
Jan 27, 2021 63.21 63.26 61.91 62.11 2,900,841 -1.78(-2.78%)
Jan 26, 2021 64.40 64.40 63.82 63.89 233,277 -0.19(-0.30%)
Jan 25, 2021 63.92 64.16 63.34 64.08 337,764 -0.25(-0.38%)
Jan 22, 2021 64.16 64.51 64.05 64.32 338,117 -0.44(-0.68%)
Jan 21, 2021 65.33 65.33 64.69 64.76 171,440 -0.55(-0.84%)
Jan 20, 2021 65.28 65.41 64.91 65.31 242,490 +0.25(+0.38%)
Jan 19, 2021 65.37 65.37 64.73 65.07 328,760 +0.18(+0.28%)
Jan 15, 2021 64.82 65.15 64.41 64.89 319,181 -0.65(-0.99%)
Jan 14, 2021 65.79 65.90 65.53 65.53 966,935 +0.00(+0.00%)
Jan 13, 2021 65.43 65.67 65.13 65.53 384,889 +0.14(+0.22%)
Jan 12, 2021 65.33 65.58 65.09 65.39 391,264 +0.35(+0.54%)
Jan 11, 2021 64.57 65.20 64.44 65.04 282,560 -0.10(-0.15%)
Jan 08, 2021 65.26 65.28 64.44 65.13 253,746 +0.05(+0.07%)
Jan 07, 2021 65.26 65.55 64.99 65.08 617,946 +0.71(+1.11%)
Jan 06, 2021 63.46 64.88 63.28 64.37 520,375 +1.87(+3.00%)
Jan 05, 2021 62.44 62.83 62.11 62.50 283,569 +0.01(+0.02%)
Jan 04, 2021 63.80 63.84 62.02 62.49 2,263,551 -0.98(-1.54%)
Dec 31, 2020 63.47 63.47 63.47 95,508 +0.65(+1.03%)
Dec 30, 2020 62.58 63.04 62.58 62.82 95,508 +0.35(+0.56%)
Dec 29, 2020 63.06 63.06 62.41 62.47 147,057 -0.22(-0.35%)
Dec 28, 2020 62.68 62.89 62.38 62.69 83,945 +0.51(+0.83%)
Dec 24, 2020 62.19 62.22 61.76 62.18 58,702 +0.27(+0.43%)
Dec 23, 2020 61.80 62.32 61.80 61.91 218,450 +0.45(+0.73%)
Dec 22, 2020 61.84 61.84 61.41 61.46 132,121 -0.33(-0.54%)
Dec 21, 2020 61.63 62.00 60.86 61.80 235,414 +0.31(+0.51%)
Dec 18, 2020 62.15 62.16 61.14 61.48 108,778 -0.58(-0.93%)
Dec 17, 2020 61.96 62.13 61.72 62.06 84,388 +0.31(+0.51%)
Dec 16, 2020 61.88 61.88 61.48 61.75 151,949 +0.12(+0.20%)
Dec 15, 2020 61.18 61.71 60.75 61.62 103,246 +0.97(+1.60%)
Dec 14, 2020 61.84 61.84 60.64 60.66 143,278 -0.49(-0.79%)
Dec 11, 2020 60.89 61.20 60.63 61.14 335,149 -0.42(-0.68%)
Dec 10, 2020 61.25 61.64 61.08 61.56 76,364 -0.05(-0.08%)
Dec 09, 2020 62.14 62.14 61.36 61.60 110,240 -0.20(-0.32%)
Dec 08, 2020 61.52 62.00 61.48 61.80 374,837 -0.12(-0.20%)
Dec 07, 2020 62.12 62.14 61.68 61.93 184,265 -0.41(-0.66%)
Dec 04, 2020 61.81 62.35 61.81 62.34 150,621 +0.85(+1.39%)
Dec 03, 2020 61.39 61.78 61.26 61.49 205,363 +0.09(+0.14%)
Dec 02, 2020 61.00 61.44 60.84 61.40 221,642 +0.30(+0.49%)
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.