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 (%)
May 25, 2022 74.71 75.98 74.48 75.56 351,136 +0.67(+0.89%)
May 24, 2022 74.70 75.09 73.35 74.89 420,118 -0.25(-0.33%)
May 23, 2022 74.11 75.60 73.81 75.14 335,275 +2.19(+3.00%)
May 20, 2022 73.53 73.93 71.41 72.95 379,853 +0.02(+0.03%)
May 19, 2022 72.60 73.52 72.36 72.93 538,926 -0.50(-0.68%)
May 18, 2022 74.89 74.89 73.18 73.43 269,490 -2.14(-2.83%)
May 17, 2022 74.86 75.68 74.54 75.57 411,883 +2.03(+2.76%)
May 16, 2022 73.82 74.14 72.96 73.54 386,754 -0.58(-0.78%)
May 13, 2022 73.76 74.70 73.45 74.12 327,339 +1.24(+1.70%)
May 12, 2022 72.74 73.49 71.49 72.88 840,483 -0.24(-0.33%)
May 11, 2022 74.00 75.45 73.08 73.12 598,361 -0.84(-1.14%)
May 10, 2022 75.28 75.64 72.98 73.96 2,290,883 -0.52(-0.70%)
May 09, 2022 75.37 75.84 74.17 74.48 619,765 -1.97(-2.58%)
May 06, 2022 76.77 76.80 75.40 76.45 526,327 -0.58(-0.75%)
May 05, 2022 78.56 78.59 76.16 77.03 402,064 -2.30(-2.90%)
May 04, 2022 77.15 79.49 76.80 79.33 586,050 +2.23(+2.89%)
May 03, 2022 76.37 77.74 76.35 77.10 1,212,330 +1.01(+1.33%)
May 02, 2022 75.96 76.51 74.50 76.09 3,055,655 +0.32(+0.42%)
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%)
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.