Skip to main content

US Financials Ishares ETF (NY: IYF )

95.56 +0.36 (+0.38%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 94.37 95.20 94.29 95.20 97,130 +1.27(+1.35%)
Mar 26, 2024 94.02 94.19 93.75 93.93 65,636 +0.14(+0.15%)
Mar 25, 2024 93.88 94.13 93.68 93.79 137,181 +0.01(+0.01%)
Mar 22, 2024 94.82 95.00 93.77 93.78 95,713 -1.03(-1.09%)
Mar 21, 2024 94.16 95.04 94.16 94.81 62,257 +1.03(+1.10%)
Mar 20, 2024 92.39 93.88 92.27 93.78 84,219 +1.31(+1.41%)
Mar 19, 2024 92.11 92.65 92.11 92.48 58,054 +0.35(+0.38%)
Mar 18, 2024 92.14 92.30 91.64 92.13 64,472 +0.20(+0.22%)
Mar 15, 2024 91.21 92.23 91.21 91.93 75,355 +0.22(+0.24%)
Mar 14, 2024 92.57 92.74 91.29 91.71 64,405 -0.93(-1.00%)
Mar 13, 2024 92.20 92.80 92.20 92.64 64,729 +0.49(+0.53%)
Mar 12, 2024 92.00 92.39 91.75 92.15 96,575 +0.23(+0.25%)
Mar 11, 2024 91.62 92.01 91.27 91.92 291,754 +0.25(+0.27%)
Mar 08, 2024 91.72 92.31 91.59 91.67 147,314 +0.02(+0.02%)
Mar 07, 2024 92.02 92.26 91.34 91.65 59,285 -0.04(-0.04%)
Mar 06, 2024 91.51 91.87 90.83 91.69 172,136 +0.52(+0.57%)
Mar 05, 2024 90.74 91.66 90.74 91.17 91,676 +0.11(+0.12%)
Mar 04, 2024 90.30 91.38 90.30 91.06 149,347 +0.57(+0.63%)
Mar 01, 2024 90.68 90.79 90.05 90.49 129,318 -0.21(-0.23%)
Feb 29, 2024 90.80 91.02 90.21 90.70 85,227 +0.21(+0.23%)
Feb 28, 2024 90.10 90.92 90.10 90.49 61,685 +0.28(+0.31%)
Feb 27, 2024 89.99 90.25 89.67 90.21 66,295 +0.33(+0.37%)
Feb 26, 2024 90.28 90.94 89.73 89.88 58,174 -0.38(-0.42%)
Feb 23, 2024 90.15 90.72 90.14 90.26 91,184 +0.28(+0.31%)
Feb 22, 2024 89.39 90.26 89.39 89.98 89,224 +0.97(+1.09%)
Feb 21, 2024 88.85 89.08 88.44 89.02 51,636 +0.11(+0.12%)
Feb 20, 2024 88.66 89.21 88.51 88.91 99,529 -0.10(-0.11%)
Feb 16, 2024 88.99 89.44 88.86 89.01 70,752 -0.18(-0.20%)
Feb 15, 2024 87.90 89.43 87.90 89.19 106,733 +1.58(+1.81%)
Feb 14, 2024 87.18 87.67 87.07 87.60 85,355 +0.95(+1.09%)
Feb 13, 2024 87.27 87.49 85.95 86.66 85,503 -1.47(-1.66%)
Feb 12, 2024 87.56 88.54 87.46 88.12 246,466 +0.60(+0.68%)
Feb 09, 2024 87.16 87.57 86.92 87.52 97,624 +0.39(+0.45%)
Feb 08, 2024 86.87 87.31 86.60 87.13 98,294 -0.11(-0.13%)
Feb 07, 2024 86.90 87.34 86.37 87.24 326,388 +0.60(+0.69%)
Feb 06, 2024 86.51 86.88 86.29 86.65 143,673 +0.24(+0.28%)
Feb 05, 2024 86.49 86.69 85.93 86.41 205,522 -0.54(-0.62%)
Feb 02, 2024 86.18 87.34 86.13 86.94 222,407 +0.51(+0.59%)
Feb 01, 2024 86.58 86.68 85.09 86.44 144,436 -0.33(-0.38%)
Jan 31, 2024 87.80 88.26 86.76 86.76 147,338 -1.31(-1.48%)
Jan 30, 2024 87.11 88.13 87.11 88.07 86,767 +0.96(+1.10%)
Jan 29, 2024 86.72 87.16 86.39 87.11 250,944 +0.19(+0.22%)
Jan 26, 2024 86.72 87.05 86.70 86.92 68,855 +0.18(+0.21%)
Jan 25, 2024 86.65 86.81 86.02 86.74 87,592 +0.55(+0.64%)
Jan 24, 2024 86.17 86.72 86.13 86.20 106,316 +0.49(+0.57%)
Jan 23, 2024 85.60 85.84 85.40 85.71 169,804 +0.07(+0.08%)
Jan 22, 2024 85.52 86.12 85.42 85.64 127,518 +0.39(+0.46%)
Jan 19, 2024 84.20 85.33 83.86 85.25 203,650 +1.47(+1.75%)
Jan 18, 2024 83.73 83.91 83.01 83.78 1,969,399 +0.15(+0.18%)
Jan 17, 2024 83.14 84.13 83.14 83.64 155,310 -0.30(-0.36%)
Jan 16, 2024 83.85 84.13 83.53 83.93 138,263 -0.62(-0.73%)
Jan 12, 2024 85.14 85.55 84.23 84.55 140,307 -0.23(-0.27%)
Jan 11, 2024 85.03 85.03 84.16 84.78 142,366 -0.49(-0.57%)
Jan 10, 2024 84.88 85.28 84.67 85.27 97,672 +0.19(+0.22%)
Jan 09, 2024 85.41 85.41 84.86 85.08 519,897 -0.72(-0.84%)
Jan 08, 2024 85.34 85.84 84.86 85.80 97,415 +0.42(+0.49%)
Jan 05, 2024 84.86 85.72 84.86 85.38 152,549 +0.50(+0.59%)
Jan 04, 2024 84.81 85.64 84.80 84.88 319,795 +0.29(+0.34%)
Jan 03, 2024 84.87 85.06 84.43 84.59 384,718 -0.77(-0.90%)
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.