Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 81.57 82.94 82.94 299,826 +0.91(+1.11%)
Jan 28, 2022 80.75 82.03 79.63 82.03 698,204 +1.18(+1.46%)
Jan 27, 2022 82.33 83.21 80.38 80.85 482,619 -0.61(-0.75%)
Jan 26, 2022 82.34 82.89 80.51 81.47 674,114 +0.23(+0.28%)
Jan 25, 2022 80.19 81.80 78.93 81.23 687,906 -0.08(-0.09%)
Jan 24, 2022 79.60 81.44 78.02 81.31 1,309,805 +0.27(+0.33%)
Jan 21, 2022 82.38 82.64 80.74 81.04 800,771 -1.68(-2.03%)
Jan 20, 2022 83.52 84.67 82.60 82.72 658,460 -0.54(-0.65%)
Jan 19, 2022 85.30 85.37 83.21 83.26 861,705 -1.48(-1.75%)
Jan 18, 2022 85.87 85.87 84.27 84.74 713,494 -1.85(-2.14%)
Jan 14, 2022 86.59 0 -0.70(-0.80%)
Jan 13, 2022 87.89 88.31 86.99 87.29 566,103 -0.41(-0.47%)
Jan 12, 2022 87.93 88.23 87.28 87.71 685,015 +0.04(+0.04%)
Jan 11, 2022 87.04 87.68 86.33 87.67 605,847 +0.87(+1.01%)
Jan 10, 2022 87.49 87.53 85.77 86.80 798,287 -0.26(-0.30%)
Jan 07, 2022 86.32 87.24 86.08 87.05 859,263 +0.82(+0.95%)
Jan 06, 2022 85.73 86.26 85.02 86.24 576,555 +1.35(+1.60%)
Jan 05, 2022 86.32 86.63 84.83 84.88 718,579 -1.17(-1.36%)
Jan 04, 2022 84.83 86.33 84.83 86.06 973,760 +1.95(+2.32%)
Jan 03, 2022 83.79 84.45 83.74 84.11 814,787 +0.85(+1.02%)
Dec 31, 2021 83.19 83.66 83.13 83.26 274,482 -0.10(-0.12%)
Dec 30, 2021 83.77 84.16 83.31 83.36 200,104 -0.27(-0.32%)
Dec 29, 2021 83.80 84.09 83.50 83.63 199,008 -0.05(-0.06%)
Dec 28, 2021 83.69 84.32 83.65 83.67 411,402 -0.09(-0.10%)
Dec 27, 2021 83.05 83.76 82.79 83.76 259,283 +0.88(+1.07%)
Dec 23, 2021 82.69 83.42 82.69 82.88 422,452 +0.58(+0.70%)
Dec 22, 2021 81.62 82.31 81.51 82.30 496,810 +0.59(+0.72%)
Dec 21, 2021 80.84 82.06 80.71 81.71 756,921 +1.67(+2.09%)
Dec 20, 2021 80.34 80.40 79.07 80.04 3,061,167 -1.59(-1.95%)
Dec 17, 2021 82.83 82.83 81.17 81.64 835,519 -1.72(-2.06%)
Dec 16, 2021 83.58 84.10 82.99 83.36 1,007,543 +0.69(+0.84%)
Dec 15, 2021 82.51 82.81 81.51 82.67 870,901 +0.45(+0.55%)
Dec 14, 2021 81.62 82.87 81.62 82.21 523,944 +0.37(+0.46%)
Dec 13, 2021 82.60 82.60 81.68 81.84 473,818 -1.01(-1.22%)
Dec 10, 2021 83.17 83.29 82.30 82.85 501,871 +0.04(+0.05%)
Dec 09, 2021 82.74 83.26 82.44 82.81 440,798 -0.32(-0.38%)
Dec 08, 2021 83.60 83.83 82.86 83.13 482,675 -0.39(-0.47%)
Dec 07, 2021 82.89 83.84 82.74 83.52 812,796 +1.48(+1.81%)
Dec 06, 2021 81.89 82.82 81.44 82.04 864,593 +1.04(+1.29%)
Dec 03, 2021 82.55 82.70 80.30 80.99 704,554 -1.35(-1.64%)
Dec 02, 2021 80.67 82.78 80.42 82.34 1,041,995 +2.30(+2.87%)
Dec 01, 2021 82.30 82.90 80.02 80.05 997,594 -0.83(-1.03%)
Nov 30, 2021 82.08 82.32 80.85 80.88 727,086 -2.13(-2.56%)
Nov 29, 2021 83.70 83.79 82.36 83.00 607,328 +0.33(+0.39%)
Nov 26, 2021 82.79 83.10 81.73 82.68 890,378 -2.69(-3.15%)
Nov 24, 2021 85.21 85.56 85.01 85.37 455,451 -0.12(-0.15%)
Nov 23, 2021 84.72 85.55 84.48 85.49 404,835 +1.20(+1.42%)
Nov 22, 2021 84.11 85.15 83.71 84.30 449,473 +1.07(+1.29%)
Nov 19, 2021 83.53 83.70 82.65 83.22 361,290 -0.89(-1.06%)
Nov 18, 2021 84.56 84.31 84.09 84.11 367,126 -0.33(-0.39%)
Nov 17, 2021 85.22 85.22 84.20 84.44 306,858 -0.91(-1.07%)
Nov 16, 2021 85.48 85.85 85.07 85.35 209,562 +0.01(+0.01%)
Nov 15, 2021 85.63 85.78 85.21 85.34 192,854 -0.04(-0.04%)
Nov 12, 2021 85.31 85.40 84.68 85.38 261,858 +0.20(+0.24%)
Nov 11, 2021 85.01 85.40 84.70 85.18 284,184 +0.34(+0.41%)
Nov 10, 2021 85.07 84.83 309,165 -0.39(-0.46%)
Nov 09, 2021 85.18 85.41 84.69 85.22 266,941 -0.34(-0.40%)
Nov 08, 2021 85.66 86.16 85.42 85.57 398,676 +0.34(+0.39%)
Nov 05, 2021 85.75 86.19 84.97 85.23 451,622 +0.04(+0.04%)
Nov 04, 2021 86.34 86.37 84.63 85.20 362,329 -1.20(-1.39%)
Nov 03, 2021 85.72 86.64 85.63 86.39 436,658 +0.44(+0.51%)
Nov 02, 2021 85.66 86.11 85.42 85.95 364,685 +0.27(+0.31%)
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.