Skip to main content

US Financials Ishares ETF (NY: IYF )

93.37 +0.78 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 73.40 73.73 73.23 73.39 107,893 +0.49(+0.67%)
Jun 29, 2023 72.16 72.94 72.09 72.90 139,285 +1.11(+1.55%)
Jun 28, 2023 71.91 71.91 71.46 71.79 115,308 -0.10(-0.14%)
Jun 27, 2023 71.35 72.07 71.28 71.89 157,640 +0.58(+0.81%)
Jun 26, 2023 71.16 71.72 71.08 71.31 84,607 +0.12(+0.17%)
Jun 23, 2023 71.06 71.49 71.02 71.19 120,756 -0.48(-0.67%)
Jun 22, 2023 72.34 72.35 71.51 71.67 92,975 -0.83(-1.14%)
Jun 21, 2023 72.51 72.91 72.26 72.50 94,378 -0.22(-0.30%)
Jun 20, 2023 72.82 72.82 72.20 72.71 133,657 -0.52(-0.71%)
Jun 16, 2023 73.72 73.94 73.20 73.24 124,322 -0.29(-0.39%)
Jun 15, 2023 72.35 73.67 72.33 73.52 217,570 +1.02(+1.41%)
Jun 14, 2023 73.01 73.36 72.28 72.50 178,240 -0.44(-0.61%)
Jun 13, 2023 72.16 73.17 72.12 72.94 338,694 +0.81(+1.12%)
Jun 12, 2023 72.44 72.54 71.67 72.13 76,935 -0.28(-0.38%)
Jun 09, 2023 72.28 72.75 72.28 72.41 72,290 -0.02(-0.03%)
Jun 08, 2023 72.15 72.54 71.79 72.43 61,767 +0.04(+0.05%)
Jun 07, 2023 71.95 72.51 71.64 72.39 130,420 +0.63(+0.87%)
Jun 06, 2023 70.67 71.85 70.67 71.76 128,085 +0.96(+1.36%)
Jun 05, 2023 71.09 71.27 70.54 70.80 139,216 -0.43(-0.61%)
Jun 02, 2023 70.15 71.52 70.15 71.23 281,315 +1.74(+2.51%)
Jun 01, 2023 69.12 69.66 68.66 69.49 107,551 +0.71(+1.03%)
May 31, 2023 69.40 69.47 68.42 68.79 132,512 -0.99(-1.42%)
May 30, 2023 69.74 69.83 69.27 69.78 96,600 +0.22(+0.31%)
May 26, 2023 69.22 69.75 69.06 69.56 97,018 +0.45(+0.65%)
May 25, 2023 68.93 69.24 68.62 69.11 148,263 +0.06(+0.09%)
May 24, 2023 69.57 69.57 68.92 69.05 101,829 -0.88(-1.26%)
May 23, 2023 70.37 70.93 69.93 69.93 79,006 -0.64(-0.90%)
May 22, 2023 70.40 70.77 69.94 70.57 90,231 +0.32(+0.46%)
May 19, 2023 70.80 70.99 69.92 70.25 100,655 -0.26(-0.38%)
May 18, 2023 69.97 70.63 69.63 70.51 127,644 +0.45(+0.64%)
May 17, 2023 69.01 70.27 69.01 70.06 122,700 +1.59(+2.32%)
May 16, 2023 69.02 69.26 68.47 68.47 128,451 -0.76(-1.10%)
May 15, 2023 68.77 69.43 68.68 69.24 84,077 +0.65(+0.94%)
May 12, 2023 69.15 69.18 68.18 68.59 178,328 -0.27(-0.40%)
May 11, 2023 68.63 68.93 68.44 68.86 140,561 -0.21(-0.30%)
May 10, 2023 69.81 69.96 68.50 69.07 201,062 -0.20(-0.28%)
May 09, 2023 68.96 69.58 68.88 69.27 126,283 -0.11(-0.16%)
May 08, 2023 69.67 70.01 69.33 69.37 194,167 +0.11(+0.16%)
May 05, 2023 68.73 69.43 68.73 69.27 237,295 +1.74(+2.58%)
May 04, 2023 68.07 68.32 66.93 67.52 470,075 -1.26(-1.84%)
May 03, 2023 69.82 70.27 68.77 68.79 305,978 -0.96(-1.38%)
May 02, 2023 71.20 71.20 69.08 69.75 277,159 -1.75(-2.45%)
May 01, 2023 71.82 72.31 71.44 71.50 119,968 -0.20(-0.27%)
Apr 28, 2023 70.50 71.72 70.40 71.70 218,978 +0.83(+1.18%)
Apr 27, 2023 70.01 71.00 70.01 70.86 177,585 +1.19(+1.70%)
Apr 26, 2023 70.17 70.52 69.40 69.68 265,009 -0.76(-1.09%)
Apr 25, 2023 71.33 71.33 70.39 70.44 148,475 -1.33(-1.86%)
Apr 24, 2023 71.82 72.09 71.59 71.77 111,248 -0.15(-0.20%)
Apr 21, 2023 72.15 72.15 71.53 71.92 94,268 -0.43(-0.60%)
Apr 20, 2023 72.21 72.67 72.19 72.35 130,198 -0.43(-0.59%)
Apr 19, 2023 72.17 72.96 72.14 72.78 196,384 +0.39(+0.54%)
Apr 18, 2023 72.16 72.49 71.78 72.39 167,146 +0.36(+0.50%)
Apr 17, 2023 70.90 72.05 70.59 72.03 138,094 +0.95(+1.34%)
Apr 14, 2023 71.14 71.67 70.70 71.08 295,154 +0.67(+0.95%)
Apr 13, 2023 70.00 70.49 69.45 70.41 175,393 +0.40(+0.57%)
Apr 12, 2023 70.44 70.65 69.71 70.01 192,648 -0.02(-0.03%)
Apr 11, 2023 69.54 70.37 69.51 70.03 120,499 +0.56(+0.80%)
Apr 10, 2023 68.94 69.48 68.81 69.47 260,311 +0.25(+0.37%)
Apr 06, 2023 68.86 69.33 68.79 69.22 215,317 +0.36(+0.53%)
Apr 05, 2023 68.39 68.97 68.30 68.85 225,290 -0.04(-0.06%)
Apr 04, 2023 69.94 69.99 68.38 68.89 332,068 -0.86(-1.24%)
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.