Skip to main content

US Financials Ishares ETF (NY: IYF )

94.57 +0.51 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 82.96 83.27 81.15 81.26 250,039 -1.69(-2.04%)
Mar 30, 2022 83.71 83.77 82.57 82.95 532,411 -0.85(-1.01%)
Mar 29, 2022 84.32 84.62 83.29 83.80 366,190 +0.54(+0.65%)
Mar 28, 2022 83.39 83.39 82.39 83.26 298,771 -0.19(-0.23%)
Mar 25, 2022 82.67 83.63 82.58 83.45 272,968 +0.92(+1.12%)
Mar 24, 2022 82.39 82.60 81.94 82.53 235,111 +0.65(+0.79%)
Mar 23, 2022 82.85 83.06 81.87 81.89 271,863 -1.53(-1.84%)
Mar 22, 2022 82.85 83.83 82.78 83.42 378,158 +1.35(+1.64%)
Mar 21, 2022 82.58 82.83 81.63 82.07 335,166 -0.14(-0.17%)
Mar 18, 2022 81.62 82.34 81.12 82.21 288,716 +0.40(+0.49%)
Mar 17, 2022 80.32 81.83 79.96 81.81 435,143 +0.87(+1.08%)
Mar 16, 2022 79.63 81.02 79.42 80.94 487,822 +2.35(+2.98%)
Mar 15, 2022 78.12 78.74 77.70 78.59 390,754 +1.01(+1.31%)
Mar 14, 2022 77.76 78.82 77.21 77.58 803,927 +0.69(+0.90%)
Mar 11, 2022 78.09 78.54 76.83 76.89 407,971 -0.52(-0.67%)
Mar 10, 2022 76.80 77.85 76.53 77.40 377,447 -0.61(-0.79%)
Mar 09, 2022 77.62 78.67 77.40 78.02 447,617 +2.75(+3.65%)
Mar 08, 2022 76.13 77.31 74.91 75.27 478,049 -0.33(-0.43%)
Mar 07, 2022 77.90 78.03 75.60 75.60 941,726 -3.06(-3.89%)
Mar 04, 2022 78.81 78.82 77.80 78.66 338,018 -1.55(-1.93%)
Mar 03, 2022 81.01 81.22 79.60 80.21 433,254 -0.40(-0.50%)
Mar 02, 2022 78.95 81.03 78.94 80.61 438,889 +2.25(+2.87%)
Mar 01, 2022 80.44 80.68 77.90 78.36 840,335 -2.85(-3.51%)
Feb 28, 2022 80.54 81.73 80.21 81.22 491,518 -1.13(-1.37%)
Feb 25, 2022 80.13 82.47 80.91 82.34 583,998 +2.71(+3.40%)
Feb 24, 2022 77.79 79.90 77.37 79.64 2,884,423 -0.87(-1.08%)
Feb 23, 2022 82.48 82.79 80.28 80.51 436,534 -1.34(-1.64%)
Feb 22, 2022 81.99 82.72 81.21 81.85 357,188 -0.45(-0.55%)
Feb 18, 2022 82.30 0 -0.14(-0.17%)
Feb 17, 2022 83.74 84.01 82.21 82.44 280,826 -2.20(-2.60%)
Feb 16, 2022 84.03 84.92 84.03 84.64 209,349 +0.11(+0.14%)
Feb 15, 2022 84.40 84.80 84.03 84.53 286,723 +1.25(+1.51%)
Feb 14, 2022 84.26 84.42 82.56 83.27 497,242 -0.96(-1.14%)
Feb 11, 2022 85.35 86.22 83.73 84.23 398,891 -1.45(-1.69%)
Feb 10, 2022 86.11 87.18 85.27 85.68 554,935 -0.78(-0.90%)
Feb 09, 2022 86.23 86.96 86.16 86.45 456,935 +0.56(+0.66%)
Feb 08, 2022 85.24 86.02 85.17 85.89 486,246 +0.99(+1.16%)
Feb 07, 2022 84.80 85.41 84.38 84.90 291,144 +0.20(+0.24%)
Feb 04, 2022 83.56 85.36 83.51 84.70 427,876 +1.38(+1.65%)
Feb 03, 2022 84.13 83.18 83.32 371,855 -1.06(-1.26%)
Feb 02, 2022 83.83 84.48 83.29 84.38 214,677 +0.55(+0.65%)
Feb 01, 2022 82.79 83.93 82.43 83.84 670,586 +1.16(+1.40%)
Jan 31, 2022 81.31 82.68 82.68 300,784 +0.91(+1.11%)
Jan 28, 2022 80.50 81.77 79.38 81.77 700,436 +1.18(+1.46%)
Jan 27, 2022 82.07 82.95 80.12 80.59 484,161 -0.61(-0.75%)
Jan 26, 2022 82.08 82.62 80.26 81.21 676,268 +0.23(+0.28%)
Jan 25, 2022 79.93 81.54 78.68 80.98 690,104 -0.08(-0.09%)
Jan 24, 2022 79.35 81.18 77.77 81.05 1,313,990 +0.27(+0.33%)
Jan 21, 2022 82.11 82.37 80.48 80.78 803,330 -1.68(-2.03%)
Jan 20, 2022 83.25 84.40 82.34 82.46 660,565 -0.54(-0.65%)
Jan 19, 2022 85.03 85.10 82.95 83.00 864,458 -1.47(-1.75%)
Jan 18, 2022 85.60 85.60 84.00 84.47 715,774 -1.85(-2.14%)
Jan 14, 2022 86.32 0 -0.70(-0.80%)
Jan 13, 2022 87.61 88.03 86.71 87.02 567,912 -0.41(-0.47%)
Jan 12, 2022 87.65 87.95 87.00 87.43 687,204 +0.04(+0.04%)
Jan 11, 2022 86.76 87.40 86.06 87.39 607,783 +0.87(+1.01%)
Jan 10, 2022 87.21 87.26 85.49 86.52 800,838 -0.26(-0.30%)
Jan 07, 2022 86.05 86.96 85.80 86.78 862,009 +0.81(+0.95%)
Jan 06, 2022 85.46 85.98 84.75 85.96 578,397 +1.35(+1.60%)
Jan 05, 2022 86.05 86.36 84.56 84.61 720,876 -1.17(-1.36%)
Jan 04, 2022 84.56 86.06 84.56 85.78 976,872 +1.94(+2.32%)
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.