Skip to main content

US Financials Ishares ETF (NY: IYF )

92.59 -0.30 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 69.42 69.79 69.10 69.71 244,896 +0.73(+1.05%)
Mar 30, 2023 69.60 69.71 68.56 68.98 230,324 -0.20(-0.28%)
Mar 29, 2023 68.80 69.18 68.60 69.18 219,458 +1.01(+1.48%)
Mar 28, 2023 67.94 68.31 67.68 68.17 150,654 +0.06(+0.09%)
Mar 27, 2023 68.17 68.43 67.56 68.11 239,796 +1.11(+1.65%)
Mar 24, 2023 65.96 67.00 65.56 67.00 736,210 +0.15(+0.22%)
Mar 23, 2023 67.98 68.27 66.46 66.86 271,536 -0.74(-1.09%)
Mar 22, 2023 69.54 69.54 67.57 67.59 227,141 -1.85(-2.67%)
Mar 21, 2023 69.16 69.67 69.04 69.44 583,661 +1.93(+2.86%)
Mar 20, 2023 67.19 68.13 67.19 67.51 240,536 +0.92(+1.38%)
Mar 17, 2023 68.26 68.26 66.45 66.60 307,981 -2.29(-3.33%)
Mar 16, 2023 67.02 69.53 66.45 68.89 466,114 +1.35(+1.99%)
Mar 15, 2023 67.28 67.77 66.59 67.54 396,687 -1.84(-2.66%)
Mar 14, 2023 70.41 70.46 68.59 69.39 409,491 +1.43(+2.11%)
Mar 13, 2023 68.30 69.39 67.20 67.95 712,612 -2.67(-3.78%)
Mar 10, 2023 71.40 72.54 70.11 70.62 661,703 -1.70(-2.35%)
Mar 09, 2023 75.10 75.10 72.04 72.32 113,913 -3.18(-4.21%)
Mar 08, 2023 75.87 76.08 75.14 75.50 106,292 -0.24(-0.32%)
Mar 07, 2023 77.39 77.39 75.64 75.74 59,121 -1.90(-2.45%)
Mar 06, 2023 77.66 78.14 77.50 77.64 84,585 -0.03(-0.04%)
Mar 03, 2023 76.71 77.67 76.61 77.67 69,613 +1.19(+1.56%)
Mar 02, 2023 76.47 76.58 75.63 76.48 69,478 -0.43(-0.56%)
Mar 01, 2023 76.71 77.22 76.62 76.91 65,734 -0.22(-0.29%)
Feb 28, 2023 77.09 77.56 77.07 77.14 71,980 +0.12(+0.15%)
Feb 27, 2023 77.56 77.89 76.88 77.02 54,240 +0.02(+0.03%)
Feb 24, 2023 76.35 77.24 76.25 77.00 65,725 +0.00(+0.00%)
Feb 23, 2023 77.31 77.55 76.32 77.00 57,414 +0.11(+0.14%)
Feb 22, 2023 76.89 77.27 76.54 76.89 127,834 -0.13(-0.16%)
Feb 21, 2023 77.99 77.99 76.70 77.02 71,615 -1.62(-2.06%)
Feb 17, 2023 78.23 78.77 78.07 78.64 83,301 +0.03(+0.04%)
Feb 16, 2023 78.60 79.27 78.55 78.61 265,179 -0.83(-1.04%)
Feb 15, 2023 78.63 79.47 78.63 79.44 64,622 +0.21(+0.27%)
Feb 14, 2023 79.51 80.05 78.82 79.22 113,212 -0.46(-0.58%)
Feb 13, 2023 78.79 79.68 78.79 79.68 38,288 +0.93(+1.18%)
Feb 10, 2023 78.17 78.82 77.95 78.76 132,851 +0.33(+0.42%)
Feb 09, 2023 79.87 80.00 78.37 78.43 104,834 -1.09(-1.37%)
Feb 08, 2023 79.35 80.18 79.35 79.52 63,867 -0.49(-0.61%)
Feb 07, 2023 78.75 80.25 78.75 80.00 95,696 +0.98(+1.23%)
Feb 06, 2023 78.72 79.10 78.51 79.03 106,618 -0.15(-0.18%)
Feb 03, 2023 78.71 79.84 78.71 79.18 161,366 -0.14(-0.17%)
Feb 02, 2023 79.60 79.72 78.89 79.31 138,516 +0.17(+0.21%)
Feb 01, 2023 78.32 79.81 78.10 79.15 254,145 +0.19(+0.23%)
Jan 31, 2023 78.00 78.96 77.67 78.96 189,629 +1.14(+1.47%)
Jan 30, 2023 77.76 78.40 77.73 77.82 95,324 -0.45(-0.57%)
Jan 27, 2023 78.14 78.72 78.06 78.27 141,395 -0.11(-0.14%)
Jan 26, 2023 78.13 78.38 77.65 78.38 87,861 +0.58(+0.74%)
Jan 25, 2023 76.54 77.84 76.54 77.80 98,818 +0.49(+0.63%)
Jan 24, 2023 77.26 77.59 76.66 77.31 100,593 +0.03(+0.04%)
Jan 23, 2023 76.35 77.64 76.31 77.28 293,371 +0.88(+1.15%)
Jan 20, 2023 75.30 76.44 75.09 76.41 136,930 +1.26(+1.67%)
Jan 19, 2023 75.20 75.52 74.72 75.15 87,587 -0.92(-1.21%)
Jan 18, 2023 77.13 77.56 76.02 76.07 134,765 -1.39(-1.80%)
Jan 17, 2023 77.88 77.88 77.30 77.46 383,668 -0.43(-0.55%)
Jan 13, 2023 76.32 78.04 76.25 77.89 134,118 +0.47(+0.60%)
Jan 12, 2023 77.29 77.80 76.81 77.42 126,987 +0.32(+0.42%)
Jan 11, 2023 76.62 77.11 76.51 77.10 153,325 +0.70(+0.92%)
Jan 10, 2023 75.70 76.45 75.61 76.40 252,583 +0.50(+0.66%)
Jan 09, 2023 76.53 76.86 75.76 75.90 156,824 -0.20(-0.27%)
Jan 06, 2023 75.06 76.33 74.43 76.10 335,285 +1.73(+2.32%)
Jan 05, 2023 74.66 74.66 73.99 74.38 83,766 -0.60(-0.81%)
Jan 04, 2023 74.40 75.43 74.31 74.98 120,998 +1.15(+1.56%)
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.