Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 66.20 66.98 65.39 65.51 331,781 -0.61(-0.92%)
Sep 29, 2022 66.37 66.43 65.31 66.12 358,993 -0.87(-1.30%)
Sep 28, 2022 65.84 67.36 65.74 66.99 494,980 +1.27(+1.93%)
Sep 27, 2022 66.64 66.87 65.06 65.72 484,011 -0.23(-0.35%)
Sep 26, 2022 66.53 67.01 65.54 65.95 369,552 -1.11(-1.65%)
Sep 23, 2022 67.39 67.66 66.11 67.06 566,508 -1.14(-1.67%)
Sep 22, 2022 69.60 69.66 68.09 68.20 361,628 -1.22(-1.75%)
Sep 21, 2022 71.07 71.55 69.41 69.42 368,933 -1.39(-1.96%)
Sep 20, 2022 71.48 71.51 70.18 70.80 570,430 -1.11(-1.54%)
Sep 19, 2022 70.33 71.96 70.33 71.91 675,136 +0.80(+1.13%)
Sep 16, 2022 71.00 71.20 70.43 71.11 309,616 -0.73(-1.02%)
Sep 15, 2022 71.58 72.72 71.55 71.85 173,710 +0.18(+0.26%)
Sep 14, 2022 71.96 72.28 71.07 71.66 170,956 -0.12(-0.16%)
Sep 13, 2022 73.06 73.22 71.58 71.78 249,605 -2.77(-3.71%)
Sep 12, 2022 74.22 74.94 74.10 74.55 144,481 +0.60(+0.81%)
Sep 09, 2022 73.78 74.13 73.65 73.95 172,764 +0.69(+0.95%)
Sep 08, 2022 71.57 73.30 71.35 73.26 301,323 +1.26(+1.76%)
Sep 07, 2022 70.31 72.10 70.31 71.99 140,355 +1.43(+2.02%)
Sep 06, 2022 71.08 71.19 69.88 70.56 198,654 -0.14(-0.20%)
Sep 02, 2022 71.96 72.65 70.39 70.71 195,952 -0.57(-0.80%)
Sep 01, 2022 70.84 71.34 69.95 71.28 181,902 +0.18(+0.26%)
Aug 31, 2022 72.00 72.18 71.03 71.09 254,852 -0.47(-0.66%)
Aug 30, 2022 72.27 72.35 71.14 71.57 297,158 -0.38(-0.52%)
Aug 29, 2022 71.98 72.50 71.57 71.94 272,578 -0.58(-0.80%)
Aug 26, 2022 74.96 75.04 72.48 72.52 241,499 -2.28(-3.04%)
Aug 25, 2022 73.89 74.81 73.69 74.80 148,661 +1.11(+1.51%)
Aug 24, 2022 73.19 73.92 73.11 73.69 94,190 +0.37(+0.50%)
Aug 23, 2022 73.44 74.04 73.32 73.32 131,046 -0.24(-0.33%)
Aug 22, 2022 74.27 74.27 73.40 73.56 89,800 -1.58(-2.11%)
Aug 19, 2022 76.20 76.20 74.99 75.15 164,728 -1.65(-2.15%)
Aug 18, 2022 76.59 76.86 76.26 76.80 157,195 +0.19(+0.25%)
Aug 17, 2022 76.21 76.96 76.13 76.60 167,033 -0.41(-0.54%)
Aug 16, 2022 76.27 77.38 76.27 77.02 153,520 +0.44(+0.58%)
Aug 15, 2022 75.81 76.72 75.81 76.57 330,099 +0.07(+0.09%)
Aug 12, 2022 75.64 76.53 75.40 76.51 127,348 +1.25(+1.67%)
Aug 11, 2022 75.25 75.78 75.02 75.25 129,883 +0.74(+1.00%)
Aug 10, 2022 73.81 74.68 73.81 74.51 164,099 +1.78(+2.44%)
Aug 09, 2022 72.49 72.91 72.39 72.73 95,453 +0.25(+0.35%)
Aug 08, 2022 72.94 73.23 72.44 72.48 127,915 +0.00(+0.00%)
Aug 05, 2022 71.60 72.84 71.60 72.48 156,318 +0.52(+0.72%)
Aug 04, 2022 72.15 72.30 71.89 71.96 141,647 -0.20(-0.28%)
Aug 03, 2022 71.58 72.35 71.26 72.17 128,120 +1.10(+1.55%)
Aug 02, 2022 71.39 71.95 70.96 71.07 203,869 -0.74(-1.03%)
Aug 01, 2022 71.75 72.16 71.36 71.81 156,053 -0.60(-0.83%)
Jul 29, 2022 71.58 72.64 71.52 72.41 526,062 +1.02(+1.43%)
Jul 28, 2022 70.79 71.42 69.85 71.38 175,214 +0.65(+0.91%)
Jul 27, 2022 69.99 71.12 69.75 70.74 202,280 +1.09(+1.57%)
Jul 26, 2022 70.31 70.61 69.48 69.65 136,354 -0.96(-1.35%)
Jul 25, 2022 70.48 70.91 70.14 70.60 124,420 +0.44(+0.63%)
Jul 22, 2022 70.66 71.09 69.70 70.16 207,289 -0.52(-0.74%)
Jul 21, 2022 70.05 70.68 69.48 70.68 284,599 +0.43(+0.62%)
Jul 20, 2022 69.80 70.37 69.56 70.25 258,161 +0.34(+0.48%)
Jul 19, 2022 68.63 70.09 68.56 69.91 280,650 +2.11(+3.12%)
Jul 18, 2022 68.98 69.40 67.55 67.79 217,424 -0.27(-0.40%)
Jul 15, 2022 66.76 68.38 66.66 68.06 422,051 +2.18(+3.31%)
Jul 14, 2022 65.94 66.08 65.16 65.88 476,104 -1.28(-1.91%)
Jul 13, 2022 67.22 67.57 66.40 67.17 294,292 -0.68(-1.00%)
Jul 12, 2022 67.83 69.03 67.67 67.84 143,193 -0.43(-0.64%)
Jul 11, 2022 68.34 68.66 68.07 68.28 184,184 -0.56(-0.81%)
Jul 08, 2022 69.19 69.39 68.57 68.84 235,202 -0.21(-0.31%)
Jul 07, 2022 68.57 69.27 68.57 69.05 246,934 +1.00(+1.47%)
Jul 06, 2022 68.04 68.58 67.48 68.05 227,012 -0.24(-0.35%)
Jul 05, 2022 67.40 68.29 66.54 68.29 226,571 -0.13(-0.18%)
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.