Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.70 62.94 61.54 61.77 720,149 -1.18(-1.88%)
Jan 28, 2021 62.56 63.54 62.43 62.96 702,841 +1.05(+1.70%)
Jan 27, 2021 63.00 63.05 61.71 61.91 2,910,375 -1.77(-2.78%)
Jan 26, 2021 64.19 64.19 63.61 63.68 234,043 -0.19(-0.30%)
Jan 25, 2021 63.71 63.95 63.13 63.87 338,874 -0.25(-0.38%)
Jan 22, 2021 63.95 64.30 63.84 64.11 339,229 -0.44(-0.68%)
Jan 21, 2021 65.12 65.12 64.48 64.55 172,004 -0.55(-0.84%)
Jan 20, 2021 65.07 65.19 64.70 65.10 243,287 +0.25(+0.38%)
Jan 19, 2021 65.16 65.16 64.52 64.85 329,840 +0.18(+0.28%)
Jan 15, 2021 64.61 64.94 64.20 64.67 320,230 -0.64(-0.99%)
Jan 14, 2021 65.57 65.69 65.32 65.32 970,112 +0.00(+0.00%)
Jan 13, 2021 65.21 65.46 64.92 65.32 386,154 +0.14(+0.22%)
Jan 12, 2021 65.12 65.36 64.88 65.17 392,550 +0.35(+0.54%)
Jan 11, 2021 64.36 64.99 64.23 64.82 283,489 -0.09(-0.15%)
Jan 08, 2021 65.04 65.07 64.23 64.92 254,580 +0.05(+0.07%)
Jan 07, 2021 65.04 65.34 64.78 64.87 619,977 +0.71(+1.11%)
Jan 06, 2021 63.25 64.66 63.07 64.16 522,085 +1.87(+3.00%)
Jan 05, 2021 62.24 62.63 61.91 62.29 284,501 +0.01(+0.02%)
Jan 04, 2021 63.59 63.63 61.82 62.28 2,270,990 -0.98(-1.54%)
Dec 31, 2020 63.26 63.26 63.26 95,822 +0.64(+1.03%)
Dec 30, 2020 62.37 62.83 62.37 62.62 95,822 +0.35(+0.56%)
Dec 29, 2020 62.85 62.85 62.21 62.27 147,540 -0.22(-0.35%)
Dec 28, 2020 62.47 62.68 62.17 62.48 84,221 +0.51(+0.83%)
Dec 24, 2020 61.98 62.02 61.56 61.97 58,895 +0.27(+0.43%)
Dec 23, 2020 61.59 62.11 61.59 61.71 219,167 +0.45(+0.73%)
Dec 22, 2020 61.64 61.64 61.20 61.26 132,555 -0.33(-0.54%)
Dec 21, 2020 61.43 61.79 60.66 61.59 236,188 +0.31(+0.51%)
Dec 18, 2020 61.94 61.95 60.94 61.28 109,135 -0.58(-0.93%)
Dec 17, 2020 61.75 61.92 61.52 61.86 84,665 +0.31(+0.51%)
Dec 16, 2020 61.68 61.68 61.28 61.55 152,449 +0.12(+0.20%)
Dec 15, 2020 60.98 61.51 60.55 61.42 103,586 +0.97(+1.60%)
Dec 14, 2020 61.64 61.64 60.44 60.46 143,749 -0.48(-0.79%)
Dec 11, 2020 60.70 61.00 60.43 60.94 336,250 -0.42(-0.68%)
Dec 10, 2020 61.05 61.44 60.88 61.36 76,614 -0.05(-0.08%)
Dec 09, 2020 61.94 61.94 61.16 61.40 110,602 -0.20(-0.32%)
Dec 08, 2020 61.32 61.80 61.28 61.60 376,069 -0.12(-0.20%)
Dec 07, 2020 61.91 61.94 61.48 61.72 184,871 -0.41(-0.66%)
Dec 04, 2020 61.61 62.14 61.61 62.13 151,116 +0.85(+1.39%)
Dec 03, 2020 61.19 61.58 61.06 61.28 206,038 +0.08(+0.14%)
Dec 02, 2020 60.80 61.24 60.64 61.20 222,370 +0.30(+0.49%)
Dec 01, 2020 61.03 61.26 60.82 60.90 294,571 +0.83(+1.37%)
Nov 30, 2020 60.79 60.85 59.92 60.08 626,338 -1.00(-1.64%)
Nov 27, 2020 61.31 61.31 60.86 61.08 94,739 -0.19(-0.32%)
Nov 25, 2020 61.23 61.30 60.75 61.27 127,167 -0.13(-0.22%)
Nov 24, 2020 60.76 61.65 60.67 61.40 164,126 +1.52(+2.54%)
Nov 23, 2020 59.70 60.14 59.60 59.88 149,133 +0.80(+1.36%)
Nov 20, 2020 59.37 59.50 58.96 59.08 169,768 -0.50(-0.85%)
Nov 19, 2020 59.12 59.65 58.85 59.59 137,204 +0.10(+0.17%)
Nov 18, 2020 60.31 60.72 59.49 59.49 234,034 -0.67(-1.11%)
Nov 17, 2020 59.74 60.29 59.29 60.16 193,090 -0.15(-0.24%)
Nov 16, 2020 60.69 60.69 59.75 60.30 979,451 +1.13(+1.91%)
Nov 13, 2020 58.62 59.37 58.55 59.17 186,723 +1.07(+1.84%)
Nov 12, 2020 58.37 58.54 57.72 58.10 248,096 -0.94(-1.59%)
Nov 11, 2020 59.42 59.42 58.71 59.04 262,517 -0.19(-0.32%)
Nov 10, 2020 58.83 59.25 58.51 59.23 453,499 +0.45(+0.77%)
Nov 09, 2020 59.23 60.00 57.89 58.78 1,064,021 +3.71(+6.74%)
Nov 06, 2020 55.65 55.65 54.95 55.07 118,477 -0.43(-0.78%)
Nov 05, 2020 54.99 55.80 54.99 55.50 300,084 +1.08(+1.99%)
Nov 04, 2020 54.26 55.33 53.74 54.42 328,188 -0.14(-0.26%)
Nov 03, 2020 54.20 54.89 54.17 54.56 219,742 +1.08(+2.01%)
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.