Skip to main content

US Financials Ishares ETF (NY: IYF )

75.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 78.17 78.44 75.63 75.77 335,064 -2.77(-3.53%)
Apr 28, 2022 78.31 78.78 77.07 78.54 332,067 +1.07(+1.38%)
Apr 27, 2022 77.35 78.31 77.25 77.47 449,221 +0.03(+0.04%)
Apr 26, 2022 78.67 79.43 77.40 77.44 474,507 -2.14(-2.69%)
Apr 25, 2022 78.90 79.70 77.58 79.58 391,071 +0.12(+0.15%)
Apr 22, 2022 81.76 81.77 79.36 79.46 480,980 -2.43(-2.97%)
Apr 21, 2022 83.99 84.37 81.72 81.89 487,695 -1.42(-1.70%)
Apr 20, 2022 83.12 83.88 83.09 83.31 313,158 +0.65(+0.79%)
Apr 19, 2022 81.64 82.81 81.64 82.66 167,149 +1.19(+1.46%)
Apr 18, 2022 80.59 81.81 80.58 81.47 253,239 +0.24(+0.30%)
Apr 14, 2022 81.99 82.51 81.17 81.23 564,410 -0.88(-1.07%)
Apr 13, 2022 81.35 82.18 81.17 82.11 392,211 +0.18(+0.22%)
Apr 12, 2022 82.93 83.58 81.59 81.93 334,121 -0.86(-1.04%)
Apr 11, 2022 82.92 83.81 82.69 82.79 498,754 -0.39(-0.47%)
Apr 08, 2022 82.71 83.58 82.55 83.18 218,139 +0.71(+0.86%)
Apr 07, 2022 82.68 82.89 81.38 82.47 391,878 -0.18(-0.22%)
Apr 06, 2022 82.77 83.07 82.38 82.65 381,645 -0.68(-0.82%)
Apr 05, 2022 83.76 84.45 83.20 83.33 416,407 -0.67(-0.80%)
Apr 04, 2022 84.26 84.67 83.56 84.00 544,101 -0.37(-0.44%)
Apr 01, 2022 85.15 85.18 83.78 84.37 312,654 -0.16(-0.19%)
Mar 31, 2022 86.30 86.62 84.41 84.53 240,371 -1.76(-2.04%)
Mar 30, 2022 87.08 87.14 85.89 86.29 511,825 -0.88(-1.01%)
Mar 29, 2022 87.71 88.02 86.64 87.17 352,031 +0.56(+0.65%)
Mar 28, 2022 86.74 86.74 85.70 86.61 287,219 -0.20(-0.23%)
Mar 25, 2022 85.99 86.99 85.90 86.81 262,414 +0.96(+1.12%)
Mar 24, 2022 85.70 85.92 85.24 85.85 226,020 +0.32(+0.37%)
Mar 23, 2022 86.54 86.76 85.51 85.53 260,278 -1.60(-1.84%)
Mar 22, 2022 86.54 87.56 86.46 87.13 361,420 +1.41(+1.64%)
Mar 21, 2022 86.26 86.52 85.26 85.72 320,884 -0.15(-0.17%)
Mar 18, 2022 85.25 86.01 84.73 85.87 276,413 +0.42(+0.49%)
Mar 17, 2022 83.89 85.47 83.52 85.45 416,600 +0.91(+1.08%)
Mar 16, 2022 83.17 84.63 82.95 84.54 467,035 +2.45(+2.98%)
Mar 15, 2022 81.60 82.24 81.16 82.09 374,103 +1.06(+1.31%)
Mar 14, 2022 81.22 82.33 80.65 81.03 769,669 +0.72(+0.90%)
Mar 11, 2022 81.57 82.04 80.25 80.31 390,586 -0.54(-0.67%)
Mar 10, 2022 80.22 81.31 79.94 80.85 361,363 -0.64(-0.79%)
Mar 09, 2022 81.08 82.17 80.84 81.49 428,543 +2.87(+3.65%)
Mar 08, 2022 79.52 80.75 78.24 78.62 457,678 -0.34(-0.43%)
Mar 07, 2022 81.37 81.50 78.96 78.96 901,596 -3.20(-3.89%)
Mar 04, 2022 82.32 82.33 81.26 82.16 323,614 -1.62(-1.93%)
Mar 03, 2022 84.62 84.84 83.14 83.78 414,792 -0.42(-0.50%)
Mar 02, 2022 82.46 84.64 82.45 84.20 420,187 +2.35(+2.87%)
Mar 01, 2022 84.02 84.27 81.37 81.85 804,526 -2.98(-3.51%)
Feb 28, 2022 84.13 85.37 83.78 84.83 470,573 -1.18(-1.37%)
Feb 25, 2022 83.70 86.14 84.51 86.01 559,112 +2.83(+3.40%)
Feb 24, 2022 81.25 83.46 80.81 83.18 2,761,508 -0.91(-1.08%)
Feb 23, 2022 86.15 86.47 83.85 84.09 417,932 -1.40(-1.64%)
Feb 22, 2022 85.64 86.40 84.82 85.49 341,967 -0.47(-0.55%)
Feb 18, 2022 85.96 0 -0.15(-0.17%)
Feb 17, 2022 87.47 87.75 85.87 86.11 268,859 -2.30(-2.60%)
Feb 16, 2022 87.77 88.70 87.77 88.41 200,428 +0.12(+0.14%)
Feb 15, 2022 88.16 88.57 87.77 88.29 274,505 +1.31(+1.51%)
Feb 14, 2022 88.01 88.18 86.24 86.98 476,053 -1.00(-1.14%)
Feb 11, 2022 89.15 90.06 87.46 87.98 381,893 -1.51(-1.69%)
Feb 10, 2022 89.94 91.06 89.07 89.49 531,288 -0.81(-0.90%)
Feb 09, 2022 90.07 90.83 90.00 90.30 437,464 +0.59(+0.66%)
Feb 08, 2022 89.03 89.85 88.96 89.71 465,526 +1.03(+1.16%)
Feb 07, 2022 88.57 89.21 88.14 88.68 278,738 +0.21(+0.24%)
Feb 04, 2022 87.28 89.16 87.23 88.47 409,643 +1.44(+1.65%)
Feb 03, 2022 87.87 86.88 87.03 356,009 -1.11(-1.26%)
Feb 02, 2022 87.56 88.24 87.00 88.14 205,529 +0.57(+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.