Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 66.99 68.09 66.16 67.51 331,681 -0.53(-0.78%)
Jun 29, 2022 68.61 68.77 67.85 68.05 233,281 -0.52(-0.76%)
Jun 28, 2022 69.86 70.53 68.50 68.57 243,282 -0.64(-0.92%)
Jun 27, 2022 69.89 69.92 68.88 69.20 151,232 -0.27(-0.39%)
Jun 24, 2022 67.29 69.52 67.23 69.47 314,921 +2.57(+3.84%)
Jun 23, 2022 67.19 67.26 65.86 66.91 404,215 -0.13(-0.19%)
Jun 22, 2022 66.31 67.58 66.26 67.03 376,501 -0.16(-0.24%)
Jun 21, 2022 67.20 67.50 66.80 67.20 232,124 +1.38(+2.10%)
Jun 17, 2022 65.68 66.52 65.22 65.82 658,790 +0.25(+0.38%)
Jun 16, 2022 66.16 66.16 65.13 65.57 684,616 -1.88(-2.79%)
Jun 15, 2022 67.43 68.42 66.40 67.45 668,819 +0.78(+1.17%)
Jun 14, 2022 67.39 67.93 66.21 66.67 385,662 -0.49(-0.73%)
Jun 13, 2022 67.58 68.30 66.78 67.16 552,756 -2.21(-3.19%)
Jun 10, 2022 70.50 70.64 69.34 69.37 825,228 -2.53(-3.52%)
Jun 09, 2022 73.67 73.67 71.89 71.89 353,048 -1.86(-2.52%)
Jun 08, 2022 74.57 74.68 73.47 73.75 182,301 -1.32(-1.75%)
Jun 07, 2022 73.96 75.12 73.91 75.07 434,114 +0.53(+0.71%)
Jun 06, 2022 74.93 75.56 74.47 74.54 220,954 +0.34(+0.45%)
Jun 03, 2022 74.64 74.86 74.17 74.20 187,523 -1.16(-1.54%)
Jun 02, 2022 74.23 75.37 73.74 75.37 365,319 +1.23(+1.66%)
Jun 01, 2022 75.16 75.42 73.48 74.14 407,010 -1.25(-1.66%)
May 31, 2022 74.98 75.94 74.58 75.39 356,234 -0.30(-0.39%)
May 27, 2022 74.68 75.70 74.59 75.69 276,896 +1.30(+1.74%)
May 26, 2022 73.29 74.66 73.25 74.39 361,800 +1.76(+2.42%)
May 25, 2022 71.81 73.03 71.59 72.63 365,308 +0.64(+0.89%)
May 24, 2022 71.80 72.18 70.50 71.98 437,075 -0.24(-0.33%)
May 23, 2022 71.23 72.67 70.95 72.22 348,807 +2.11(+3.00%)
May 20, 2022 70.68 71.06 68.64 70.12 395,184 +0.02(+0.03%)
May 19, 2022 69.78 70.67 69.55 70.10 560,678 -0.48(-0.68%)
May 18, 2022 71.98 71.98 70.34 70.58 280,367 -2.06(-2.83%)
May 17, 2022 71.96 72.74 71.65 72.64 428,507 +1.95(+2.76%)
May 16, 2022 70.96 71.26 70.13 70.69 402,364 -0.56(-0.78%)
May 13, 2022 70.90 71.80 70.60 71.24 340,551 +1.19(+1.70%)
May 12, 2022 69.92 70.64 68.72 70.05 874,407 -0.23(-0.33%)
May 11, 2022 71.13 72.52 70.24 70.28 622,512 -0.81(-1.14%)
May 10, 2022 72.36 72.71 70.15 71.09 2,383,349 -0.50(-0.70%)
May 09, 2022 72.45 72.90 71.29 71.59 644,780 -1.89(-2.58%)
May 06, 2022 73.79 73.82 72.47 73.48 547,570 -0.56(-0.75%)
May 05, 2022 75.51 75.54 73.21 74.04 418,292 -2.21(-2.90%)
May 04, 2022 74.16 76.41 73.82 76.25 609,704 +2.14(+2.89%)
May 03, 2022 73.41 74.72 73.39 74.11 1,261,262 +0.97(+1.33%)
May 02, 2022 73.01 73.54 71.61 73.14 3,178,989 +0.31(+0.42%)
Apr 29, 2022 75.14 75.40 72.70 72.83 348,588 -2.66(-3.53%)
Apr 28, 2022 75.27 75.72 74.08 75.49 345,470 +1.03(+1.38%)
Apr 27, 2022 74.35 75.27 74.25 74.46 467,352 +0.03(+0.04%)
Apr 26, 2022 75.62 76.35 74.40 74.44 493,659 -2.06(-2.69%)
Apr 25, 2022 75.84 76.61 74.57 76.49 406,855 +0.12(+0.15%)
Apr 22, 2022 78.59 78.60 76.28 76.38 500,393 -2.34(-2.97%)
Apr 21, 2022 80.73 81.10 78.55 78.71 507,379 -1.36(-1.70%)
Apr 20, 2022 79.90 80.63 79.87 80.08 325,797 +0.62(+0.79%)
Apr 19, 2022 78.47 79.60 78.47 79.45 173,895 +1.14(+1.46%)
Apr 18, 2022 77.46 78.64 77.45 78.31 263,460 +0.23(+0.30%)
Apr 14, 2022 78.81 79.31 78.02 78.08 587,191 -0.85(-1.07%)
Apr 13, 2022 78.19 78.99 78.02 78.92 408,041 +0.17(+0.22%)
Apr 12, 2022 79.71 80.34 78.42 78.75 347,607 -0.83(-1.04%)
Apr 11, 2022 79.70 80.56 79.48 79.58 518,885 -0.37(-0.47%)
Apr 08, 2022 79.50 80.34 79.35 79.95 226,943 +0.68(+0.86%)
Apr 07, 2022 79.47 79.67 78.22 79.27 407,695 -0.17(-0.22%)
Apr 06, 2022 79.56 79.85 79.18 79.44 397,049 -0.65(-0.82%)
Apr 05, 2022 80.51 81.17 79.97 80.10 433,214 -0.64(-0.80%)
Apr 04, 2022 80.99 81.39 80.32 80.74 566,062 -0.36(-0.44%)
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.