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 (%)
May 31, 2022 75.23 76.20 74.83 75.64 355,052 -0.30(-0.39%)
May 27, 2022 74.92 75.96 74.84 75.94 275,977 +1.30(+1.74%)
May 26, 2022 73.54 74.91 73.50 74.64 360,599 +1.76(+2.42%)
May 25, 2022 72.05 73.28 71.83 72.87 364,095 +0.65(+0.89%)
May 24, 2022 72.04 72.42 70.74 72.22 435,623 -0.24(-0.33%)
May 23, 2022 71.47 72.91 71.18 72.47 347,649 +2.11(+3.00%)
May 20, 2022 70.91 71.30 68.87 70.35 393,872 +0.02(+0.03%)
May 19, 2022 70.02 70.90 69.78 70.33 558,817 -0.48(-0.68%)
May 18, 2022 72.22 72.22 70.58 70.82 279,436 -2.06(-2.83%)
May 17, 2022 72.20 72.99 71.89 72.88 427,085 +1.96(+2.76%)
May 16, 2022 71.19 71.50 70.36 70.92 401,028 -0.56(-0.78%)
May 13, 2022 71.13 72.04 70.84 71.48 339,420 +1.20(+1.70%)
May 12, 2022 70.15 70.87 68.95 70.29 871,504 -0.23(-0.33%)
May 11, 2022 71.37 72.76 70.48 70.52 620,445 -0.81(-1.14%)
May 10, 2022 72.60 72.95 70.38 71.33 2,375,436 -0.50(-0.70%)
May 09, 2022 72.69 73.14 71.53 71.83 642,639 -1.90(-2.58%)
May 06, 2022 74.04 74.07 72.72 73.73 545,753 -0.56(-0.75%)
May 05, 2022 75.76 75.79 73.45 74.29 416,903 -2.22(-2.90%)
May 04, 2022 74.40 76.66 74.07 76.51 607,680 +2.15(+2.89%)
May 03, 2022 73.65 74.97 73.63 74.36 1,257,075 +0.97(+1.33%)
May 02, 2022 73.26 73.79 71.85 73.38 3,168,435 +0.31(+0.42%)
Apr 29, 2022 75.39 75.65 72.94 73.07 347,430 -2.67(-3.53%)
Apr 28, 2022 75.52 75.98 74.33 75.74 344,323 +1.03(+1.38%)
Apr 27, 2022 74.60 75.52 74.50 74.71 465,801 +0.03(+0.04%)
Apr 26, 2022 75.87 76.60 74.64 74.68 492,020 -2.06(-2.69%)
Apr 25, 2022 76.09 76.86 74.82 76.75 405,504 +0.12(+0.15%)
Apr 22, 2022 78.85 78.86 76.54 76.63 498,732 -2.34(-2.97%)
Apr 21, 2022 81.00 81.37 78.81 78.98 505,695 -1.37(-1.70%)
Apr 20, 2022 80.16 80.89 80.13 80.34 324,716 +0.63(+0.79%)
Apr 19, 2022 78.73 79.86 78.73 79.72 173,318 +1.15(+1.46%)
Apr 18, 2022 77.72 78.90 77.71 78.57 262,585 +0.23(+0.30%)
Apr 14, 2022 79.07 79.57 78.28 78.34 585,241 -0.85(-1.07%)
Apr 13, 2022 78.45 79.25 78.28 79.19 406,686 +0.17(+0.22%)
Apr 12, 2022 79.98 80.61 78.69 79.01 346,452 -0.83(-1.04%)
Apr 11, 2022 79.97 80.83 79.75 79.84 517,162 -0.38(-0.47%)
Apr 08, 2022 79.77 80.61 79.61 80.22 226,190 +0.68(+0.86%)
Apr 07, 2022 79.74 79.94 78.48 79.53 406,341 -0.17(-0.22%)
Apr 06, 2022 79.82 80.11 79.45 79.71 395,731 -0.66(-0.82%)
Apr 05, 2022 80.78 81.44 80.24 80.36 431,776 -0.65(-0.80%)
Apr 04, 2022 81.26 81.66 80.59 81.01 564,183 -0.36(-0.44%)
Apr 01, 2022 82.12 82.15 80.80 81.37 324,193 -0.15(-0.19%)
Mar 31, 2022 83.23 83.54 81.41 81.52 249,242 -1.70(-2.04%)
Mar 30, 2022 83.98 84.04 82.83 83.22 530,715 -0.85(-1.01%)
Mar 29, 2022 84.59 84.89 83.55 84.07 365,024 +0.54(+0.65%)
Mar 28, 2022 83.65 83.65 82.65 83.53 297,819 -0.19(-0.23%)
Mar 25, 2022 82.93 83.89 82.84 83.72 272,099 +0.93(+1.12%)
Mar 24, 2022 82.65 82.86 82.21 82.79 234,362 +0.65(+0.79%)
Mar 23, 2022 83.12 83.33 82.13 82.15 270,997 -1.54(-1.84%)
Mar 22, 2022 83.12 84.10 83.04 83.68 376,954 +1.35(+1.64%)
Mar 21, 2022 82.85 83.10 81.89 82.33 334,099 -0.14(-0.17%)
Mar 18, 2022 81.88 82.61 81.38 82.47 287,796 +0.40(+0.49%)
Mar 17, 2022 80.57 82.09 80.22 82.07 433,756 +0.87(+1.08%)
Mar 16, 2022 79.88 81.28 79.67 81.20 486,268 +2.35(+2.98%)
Mar 15, 2022 78.37 78.99 77.95 78.84 389,509 +1.02(+1.31%)
Mar 14, 2022 78.01 79.07 77.46 77.82 801,366 +0.69(+0.90%)
Mar 11, 2022 78.34 78.80 77.08 77.13 406,671 -0.52(-0.67%)
Mar 10, 2022 77.05 78.09 76.78 77.65 376,245 -0.61(-0.79%)
Mar 09, 2022 77.87 78.92 77.64 78.27 446,191 +2.76(+3.65%)
Mar 08, 2022 76.37 77.56 75.15 75.51 476,526 -0.33(-0.43%)
Mar 07, 2022 78.15 78.28 75.84 75.84 938,726 -3.07(-3.89%)
Mar 04, 2022 79.06 79.07 78.05 78.91 336,941 -1.56(-1.93%)
Mar 03, 2022 81.27 81.48 79.85 80.47 431,874 -0.40(-0.50%)
Mar 02, 2022 79.20 81.29 79.19 80.87 437,491 +2.26(+2.87%)
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.