Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 75.38 75.64 72.93 73.06 347,477 -2.67(-3.53%)
Apr 28, 2022 75.51 75.97 74.32 75.73 344,369 +1.03(+1.38%)
Apr 27, 2022 74.59 75.51 74.49 74.70 465,864 +0.03(+0.04%)
Apr 26, 2022 75.86 76.59 74.63 74.67 492,086 -2.06(-2.69%)
Apr 25, 2022 76.08 76.85 74.81 76.74 405,559 +0.12(+0.15%)
Apr 22, 2022 78.84 78.85 76.52 76.62 498,799 -2.34(-2.97%)
Apr 21, 2022 80.99 81.36 78.80 78.96 505,763 -1.37(-1.70%)
Apr 20, 2022 80.15 80.88 80.12 80.33 324,760 +0.63(+0.79%)
Apr 19, 2022 78.72 79.85 78.72 79.71 173,341 +1.15(+1.46%)
Apr 18, 2022 77.71 78.89 77.70 78.56 262,621 +0.23(+0.30%)
Apr 14, 2022 79.06 79.56 78.27 78.33 585,320 -0.85(-1.07%)
Apr 13, 2022 78.44 79.24 78.27 79.18 406,741 +0.17(+0.22%)
Apr 12, 2022 79.97 80.59 78.68 79.00 346,499 -0.83(-1.04%)
Apr 11, 2022 79.96 80.82 79.74 79.83 517,232 -0.38(-0.47%)
Apr 08, 2022 79.76 80.59 79.60 80.21 226,220 +0.68(+0.86%)
Apr 07, 2022 79.73 79.93 78.47 79.52 406,396 -0.17(-0.22%)
Apr 06, 2022 79.81 80.10 79.44 79.70 395,784 -0.66(-0.82%)
Apr 05, 2022 80.77 81.43 80.23 80.35 431,834 -0.65(-0.80%)
Apr 04, 2022 81.25 81.65 80.57 81.00 564,259 -0.36(-0.44%)
Apr 01, 2022 82.11 82.14 80.79 81.36 324,237 -0.15(-0.19%)
Mar 31, 2022 83.22 83.53 81.39 81.51 249,276 -1.70(-2.04%)
Mar 30, 2022 83.97 84.03 82.82 83.21 530,787 -0.85(-1.01%)
Mar 29, 2022 84.58 84.88 83.54 84.06 365,073 +0.54(+0.65%)
Mar 28, 2022 83.64 83.64 82.64 83.52 297,860 -0.19(-0.23%)
Mar 25, 2022 82.92 83.88 82.83 83.71 272,136 +0.93(+1.12%)
Mar 24, 2022 82.64 82.85 82.19 82.78 234,393 +0.65(+0.79%)
Mar 23, 2022 83.11 83.32 82.12 82.14 271,033 -1.54(-1.84%)
Mar 22, 2022 83.11 84.09 83.03 83.67 377,004 +1.35(+1.64%)
Mar 21, 2022 82.84 83.09 81.88 82.32 334,144 -0.14(-0.17%)
Mar 18, 2022 81.87 82.60 81.37 82.46 287,835 +0.40(+0.49%)
Mar 17, 2022 80.56 82.08 80.21 82.06 433,815 +0.87(+1.08%)
Mar 16, 2022 79.87 81.27 79.66 81.19 486,334 +2.35(+2.98%)
Mar 15, 2022 78.36 78.98 77.94 78.83 389,562 +1.02(+1.31%)
Mar 14, 2022 78.00 79.06 77.45 77.81 801,474 +0.69(+0.90%)
Mar 11, 2022 78.33 78.78 77.07 77.12 406,726 -0.52(-0.67%)
Mar 10, 2022 77.04 78.08 76.77 77.64 376,295 -0.61(-0.79%)
Mar 09, 2022 77.86 78.91 77.63 78.26 446,251 +2.76(+3.65%)
Mar 08, 2022 76.36 77.55 75.14 75.50 476,590 -0.33(-0.43%)
Mar 07, 2022 78.14 78.27 75.83 75.83 938,853 -3.07(-3.89%)
Mar 04, 2022 79.05 79.06 78.04 78.90 336,986 -1.56(-1.93%)
Mar 03, 2022 81.26 81.47 79.84 80.46 431,932 -0.40(-0.50%)
Mar 02, 2022 79.19 81.28 79.18 80.86 437,550 +2.26(+2.87%)
Mar 01, 2022 80.69 80.93 78.14 78.60 837,771 -2.86(-3.51%)
Feb 28, 2022 80.79 81.98 80.46 81.46 490,018 -1.13(-1.37%)
Feb 25, 2022 80.38 82.72 81.16 82.60 582,216 +2.72(+3.40%)
Feb 24, 2022 78.03 80.15 77.60 79.88 2,875,623 -0.87(-1.08%)
Feb 23, 2022 82.73 83.04 80.52 80.75 435,202 -1.34(-1.64%)
Feb 22, 2022 82.24 82.97 81.46 82.10 356,098 -0.45(-0.55%)
Feb 18, 2022 82.55 0 -0.14(-0.17%)
Feb 17, 2022 84.00 84.27 82.46 82.69 279,969 -2.21(-2.60%)
Feb 16, 2022 84.29 85.18 84.29 84.90 208,710 +0.12(+0.14%)
Feb 15, 2022 84.66 85.06 84.29 84.79 285,848 +1.26(+1.51%)
Feb 14, 2022 84.52 84.68 82.82 83.53 495,725 -0.96(-1.14%)
Feb 11, 2022 85.61 86.49 83.99 84.49 397,674 -1.45(-1.69%)
Feb 10, 2022 86.37 87.45 85.54 85.94 553,242 -0.78(-0.90%)
Feb 09, 2022 86.50 87.23 86.43 86.72 455,541 +0.57(+0.66%)
Feb 08, 2022 85.50 86.28 85.43 86.15 484,763 +0.99(+1.16%)
Feb 07, 2022 85.06 85.67 84.64 85.16 290,256 +0.20(+0.24%)
Feb 04, 2022 83.82 85.62 83.77 84.96 426,570 +1.38(+1.65%)
Feb 03, 2022 84.38 83.43 83.58 370,720 -1.07(-1.26%)
Feb 02, 2022 84.09 84.74 83.55 84.64 214,022 +0.55(+0.65%)
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.