US Financials Ishares ETF (NY: IYF )

86.13 USD -0.56 (-0.65%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 89.58 89.77 89.07 89.22 215,542 -0.40(-0.45%)
Oct 28, 2021 88.78 89.64 88.73 89.62 450,893 +1.24(+1.40%)
Oct 27, 2021 89.72 90.06 88.36 88.38 541,673 -1.55(-1.72%)
Oct 26, 2021 90.09 89.93 306,299 +0.10(+0.11%)
Oct 25, 2021 90.17 90.17 89.62 89.83 233,354 +0.02(+0.02%)
Oct 22, 2021 89.00 89.94 88.97 89.81 339,252 +1.06(+1.19%)
Oct 21, 2021 88.84 89.13 88.26 88.75 266,943 -0.09(-0.10%)
Oct 20, 2021 88.12 88.85 87.88 88.84 385,541 +0.70(+0.79%)
Oct 19, 2021 87.68 88.14 87.37 88.14 235,332 +0.93(+1.07%)
Oct 18, 2021 87.05 87.63 86.81 87.21 207,113 +0.01(+0.01%)
Oct 15, 2021 86.81 87.63 86.63 87.20 396,867 +1.13(+1.31%)
Oct 14, 2021 85.61 86.09 84.91 86.07 297,608 +1.46(+1.73%)
Oct 13, 2021 84.92 84.97 83.39 84.61 402,840 -0.26(-0.31%)
Oct 12, 2021 85.04 85.38 84.65 84.87 414,442 -0.13(-0.15%)
Oct 11, 2021 86.08 86.64 84.99 85.00 261,601 -0.81(-0.94%)
Oct 08, 2021 85.40 86.02 85.11 85.81 313,952 +0.47(+0.55%)
Oct 07, 2021 85.58 86.12 85.22 85.34 733,246 +0.62(+0.73%)
Oct 06, 2021 83.87 84.75 83.22 84.72 566,694 +0.16(+0.19%)
Oct 05, 2021 83.65 84.94 83.25 84.56 566,132 +1.54(+1.85%)
Oct 04, 2021 83.60 84.63 82.84 83.02 591,959 -0.71(-0.85%)
Oct 01, 2021 82.74 84.31 82.35 83.73 577,245 +1.18(+1.43%)
Sep 30, 2021 84.21 84.23 82.56 82.55 477,419 -1.27(-1.52%)
Sep 29, 2021 83.89 84.13 83.38 83.82 434,428 +0.17(+0.20%)
Sep 28, 2021 85.08 85.30 83.49 83.65 813,688 -1.42(-1.67%)
Sep 27, 2021 84.47 85.26 84.47 85.07 610,617 +1.04(+1.24%)
Sep 24, 2021 83.50 84.23 83.39 84.03 338,119 +0.03(+0.04%)
Sep 23, 2021 82.87 84.38 82.81 84.00 668,247 +1.94(+2.36%)
Sep 22, 2021 81.74 82.65 81.65 82.06 462,007 +1.14(+1.41%)
Sep 21, 2021 81.30 81.74 80.66 80.92 634,050 -0.05(-0.06%)
Sep 20, 2021 81.21 81.33 79.80 80.97 854,744 -2.01(-2.42%)
Sep 17, 2021 83.41 83.71 82.86 82.98 467,300 -0.48(-0.58%)
Sep 16, 2021 83.73 84.09 83.08 83.46 360,766 -0.08(-0.10%)
Sep 15, 2021 82.92 83.76 82.84 83.54 377,069 +0.64(+0.77%)
Sep 14, 2021 84.11 84.25 82.72 82.90 421,183 -0.90(-1.07%)
Sep 13, 2021 83.71 83.95 83.32 83.80 388,460 +0.74(+0.89%)
Sep 10, 2021 84.35 84.35 83.06 83.06 301,846 -0.75(-0.89%)
Sep 09, 2021 83.94 84.71 83.78 83.81 275,122 -0.23(-0.27%)
Sep 08, 2021 83.83 84.25 83.62 84.04 310,795 +0.03(+0.04%)
Sep 07, 2021 84.69 84.69 83.96 84.01 278,483 -0.50(-0.59%)
Sep 03, 2021 84.73 84.83 84.32 84.51 335,055 -0.33(-0.39%)
Sep 02, 2021 84.93 84.95 84.52 84.84 409,806 +0.09(+0.11%)
Sep 01, 2021 84.88 84.98 84.28 84.75 419,366 +0.02(+0.02%)
Aug 31, 2021 84.66 85.17 84.44 84.73 288,737 +0.00(+0.00%)
Aug 30, 2021 85.53 85.53 84.64 84.73 230,601 -0.72(-0.84%)
Aug 27, 2021 84.57 85.47 84.57 85.45 265,731 +1.05(+1.24%)
Aug 26, 2021 84.98 85.07 84.38 84.40 416,415 -0.41(-0.48%)
Aug 25, 2021 84.46 85.20 84.19 84.81 217,650 +0.57(+0.68%)
Aug 24, 2021 84.12 84.38 84.00 84.24 358,885 +0.34(+0.41%)
Aug 23, 2021 83.77 84.19 83.77 83.90 220,902 +0.56(+0.67%)
Aug 20, 2021 82.90 83.49 82.63 83.34 328,781 +0.43(+0.52%)
Aug 19, 2021 82.53 83.33 82.35 82.91 485,529 -0.36(-0.43%)
Aug 18, 2021 84.00 84.30 83.23 83.27 305,076 -0.95(-1.13%)
Aug 17, 2021 84.16 84.64 83.51 84.22 263,600 -0.54(-0.64%)
Aug 16, 2021 84.29 84.76 83.82 84.76 225,524 -0.01(-0.01%)
Aug 13, 2021 85.09 85.24 84.52 84.77 327,916 -0.23(-0.27%)
Aug 12, 2021 85.12 85.17 84.65 85.00 204,936 -0.02(-0.02%)
Aug 11, 2021 84.61 85.02 84.29 85.02 274,265 +0.68(+0.81%)
Aug 10, 2021 84.11 84.60 83.87 84.34 678,930 +0.30(+0.36%)
Aug 09, 2021 84.01 84.31 83.56 84.04 239,790 -0.03(-0.04%)
Aug 06, 2021 83.50 84.25 83.43 84.07 405,819 +1.08(+1.30%)
Aug 05, 2021 82.37 82.99 82.37 82.99 272,195 +1.02(+1.24%)
Aug 04, 2021 81.92 82.50 81.71 81.97 377,814 -0.43(-0.52%)
Aug 03, 2021 82.19 82.46 81.19 82.40 600,097 +0.49(+0.60%)
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.