Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 93.27 94.06 93.20 93.96 1,239,739 +0.59(+0.63%)
Jun 17, 2024 92.43 93.43 92.39 93.37 1,227,686 +0.78(+0.84%)
Jun 14, 2024 92.20 92.67 92.00 92.59 71,598 -0.30(-0.32%)
Jun 13, 2024 93.10 93.10 92.42 92.89 55,617 -0.40(-0.43%)
Jun 12, 2024 93.78 94.11 93.10 93.29 80,601 +0.52(+0.56%)
Jun 11, 2024 93.61 93.61 92.37 92.77 53,480 -1.12(-1.19%)
Jun 10, 2024 93.55 94.03 93.20 93.89 37,106 -0.09(-0.10%)
Jun 07, 2024 93.47 94.60 93.47 93.98 90,659 +0.21(+0.22%)
Jun 06, 2024 94.20 94.28 93.50 93.77 39,239 -0.34(-0.36%)
Jun 05, 2024 94.00 94.11 93.34 94.11 48,451 +0.38(+0.40%)
Jun 04, 2024 93.82 94.51 93.43 93.73 367,489 -0.82(-0.86%)
Jun 03, 2024 95.14 95.14 93.59 94.55 129,118 -0.40(-0.42%)
May 31, 2024 94.08 94.97 93.70 94.95 34,870 +1.22(+1.30%)
May 30, 2024 93.11 93.84 93.07 93.73 28,245 +0.76(+0.81%)
May 29, 2024 93.09 93.26 92.77 92.97 75,799 -1.00(-1.06%)
May 28, 2024 94.66 94.71 93.69 93.97 34,202 -0.95(-1.00%)
May 24, 2024 94.39 94.92 94.39 94.92 55,555 +0.94(+1.00%)
May 23, 2024 95.49 95.49 93.82 93.98 41,980 -1.58(-1.66%)
May 22, 2024 95.79 96.27 95.35 95.56 39,089 -0.47(-0.49%)
May 21, 2024 95.35 96.11 95.35 96.03 43,075 +0.73(+0.76%)
May 20, 2024 96.38 96.42 95.29 95.31 48,173 -1.24(-1.28%)
May 17, 2024 95.99 96.54 95.99 96.54 43,186 +0.69(+0.72%)
May 16, 2024 96.11 96.27 95.81 95.85 53,794 -0.12(-0.12%)
May 15, 2024 95.32 96.01 95.32 95.97 78,541 +0.93(+0.98%)
May 14, 2024 94.57 95.14 94.48 95.05 69,563 +0.70(+0.74%)
May 13, 2024 95.18 95.22 94.35 94.35 63,787 -0.55(-0.58%)
May 10, 2024 94.78 94.98 94.73 94.90 83,428 +0.34(+0.36%)
May 09, 2024 93.67 94.56 93.58 94.56 111,727 +0.80(+0.85%)
May 08, 2024 93.15 93.95 93.13 93.76 73,036 +0.32(+0.34%)
May 07, 2024 93.43 93.84 93.36 93.44 198,053 +0.13(+0.14%)
May 06, 2024 92.68 93.32 92.62 93.31 107,639 +1.13(+1.22%)
May 03, 2024 92.31 92.43 91.85 92.19 57,590 +0.36(+0.39%)
May 02, 2024 92.00 92.13 91.17 91.83 77,635 +0.45(+0.49%)
May 01, 2024 91.03 92.53 91.03 91.38 67,186 +0.52(+0.57%)
Apr 30, 2024 91.59 91.76 90.86 90.86 51,381 -1.01(-1.10%)
Apr 29, 2024 92.06 92.36 91.59 91.87 43,908 -0.01(-0.01%)
Apr 26, 2024 92.03 92.31 91.71 91.88 43,227 -0.32(-0.35%)
Apr 25, 2024 92.24 92.34 91.39 92.20 49,934 -0.47(-0.51%)
Apr 24, 2024 92.36 92.79 92.26 92.66 502,986 -0.19(-0.20%)
Apr 23, 2024 92.42 93.03 92.41 92.85 46,757 +0.48(+0.52%)
Apr 22, 2024 91.43 92.77 91.25 92.37 90,559 +1.37(+1.50%)
Apr 19, 2024 90.02 91.21 90.02 91.01 70,259 +1.26(+1.40%)
Apr 18, 2024 89.42 90.50 89.42 89.75 73,420 +0.55(+0.61%)
Apr 17, 2024 89.39 89.80 88.88 89.20 83,820 +0.10(+0.11%)
Apr 16, 2024 89.78 89.87 88.82 89.11 165,675 -0.61(-0.68%)
Apr 15, 2024 91.21 91.82 89.50 89.71 318,274 -0.55(-0.61%)
Apr 12, 2024 90.95 91.28 89.98 90.26 286,921 -1.55(-1.69%)
Apr 11, 2024 92.39 92.46 91.24 91.82 84,259 -0.63(-0.68%)
Apr 10, 2024 92.93 93.32 92.15 92.44 169,938 -1.52(-1.61%)
Apr 09, 2024 94.64 94.84 93.27 93.96 121,190 -0.55(-0.58%)
Apr 08, 2024 94.22 94.71 94.11 94.51 96,945 +0.57(+0.60%)
Apr 05, 2024 93.30 94.28 93.21 93.94 122,475 +0.73(+0.78%)
Apr 04, 2024 94.85 95.21 93.09 93.21 194,881 -1.01(-1.07%)
Apr 03, 2024 94.13 94.72 93.96 94.22 97,408 +0.05(+0.05%)
Apr 02, 2024 94.33 94.52 93.94 94.17 97,916 -0.56(-0.59%)
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.