US Financials Ishares ETF (NY: IYF )

106.74 -1.67 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 71.75 71.93 70.78 70.84 255,752 -0.47(-0.66%)
Aug 30, 2022 72.02 72.09 70.89 71.32 298,207 -0.38(-0.52%)
Aug 29, 2022 71.73 72.25 71.32 71.69 273,540 -0.58(-0.80%)
Aug 26, 2022 74.70 74.78 72.22 72.27 242,351 -2.27(-3.04%)
Aug 25, 2022 73.63 74.55 73.43 74.54 149,186 +1.11(+1.51%)
Aug 24, 2022 72.93 73.66 72.85 73.43 94,522 +0.37(+0.50%)
Aug 23, 2022 73.18 73.78 73.06 73.06 131,508 -0.24(-0.33%)
Aug 22, 2022 74.01 74.01 73.14 73.31 90,117 -1.58(-2.11%)
Aug 19, 2022 75.93 75.93 74.73 74.88 165,310 -1.64(-2.15%)
Aug 18, 2022 76.32 76.59 75.99 76.53 157,750 +0.19(+0.25%)
Aug 17, 2022 75.94 76.69 75.86 76.33 167,622 -0.41(-0.54%)
Aug 16, 2022 76.00 77.11 76.00 76.75 154,061 +0.44(+0.58%)
Aug 15, 2022 75.55 76.45 75.55 76.30 331,264 +0.07(+0.09%)
Aug 12, 2022 75.37 76.26 75.13 76.24 127,797 +1.25(+1.67%)
Aug 11, 2022 74.99 75.52 74.76 74.99 130,341 +0.74(+1.00%)
Aug 10, 2022 73.56 74.42 73.56 74.25 164,678 +1.77(+2.44%)
Aug 09, 2022 72.24 72.65 72.13 72.48 95,790 +0.25(+0.35%)
Aug 08, 2022 72.68 72.97 72.19 72.23 128,366 +0.00(+0.00%)
Aug 05, 2022 71.34 72.58 71.34 72.23 156,870 +0.52(+0.72%)
Aug 04, 2022 71.89 72.05 71.64 71.71 142,147 -0.20(-0.28%)
Aug 03, 2022 71.32 72.09 71.01 71.91 128,572 +1.10(+1.55%)
Aug 02, 2022 71.14 71.70 70.71 70.82 204,589 -0.74(-1.03%)
Aug 01, 2022 71.50 71.91 71.11 71.56 156,604 -0.60(-0.83%)
Jul 29, 2022 71.32 72.38 71.27 72.15 527,919 +1.02(+1.43%)
Jul 28, 2022 70.54 71.17 69.60 71.13 175,832 +0.64(+0.91%)
Jul 27, 2022 69.75 70.87 69.51 70.49 202,994 +1.09(+1.57%)
Jul 26, 2022 70.07 70.36 69.24 69.40 136,835 -0.95(-1.35%)
Jul 25, 2022 70.23 70.66 69.89 70.35 124,860 +0.44(+0.63%)
Jul 22, 2022 70.41 70.84 69.45 69.91 208,020 -0.52(-0.74%)
Jul 21, 2022 69.81 70.43 69.24 70.43 285,604 +0.43(+0.62%)
Jul 20, 2022 69.56 70.12 69.32 70.00 259,072 +0.34(+0.48%)
Jul 19, 2022 68.39 69.84 68.32 69.66 281,641 +2.11(+3.12%)
Jul 18, 2022 68.74 69.15 67.32 67.56 218,191 -0.27(-0.40%)
Jul 15, 2022 66.53 68.14 66.42 67.83 423,541 +2.17(+3.31%)
Jul 14, 2022 65.71 65.84 64.93 65.65 477,785 -1.28(-1.91%)
Jul 13, 2022 66.98 67.33 66.16 66.93 295,331 -0.67(-1.00%)
Jul 12, 2022 67.59 68.79 67.43 67.60 143,698 -0.43(-0.64%)
Jul 11, 2022 68.10 68.42 67.83 68.04 184,834 -0.56(-0.81%)
Jul 08, 2022 68.95 69.14 68.33 68.59 236,032 -0.21(-0.31%)
Jul 07, 2022 68.33 69.03 68.33 68.81 247,806 +1.00(+1.47%)
Jul 06, 2022 67.80 68.33 67.24 67.81 227,814 -0.24(-0.35%)
Jul 05, 2022 67.16 68.05 66.31 68.05 227,371 -0.12(-0.18%)
Jul 01, 2022 67.05 68.35 66.59 68.17 301,853 +0.89(+1.33%)
Jun 30, 2022 66.76 67.85 65.93 67.28 332,851 -0.53(-0.78%)
Jun 29, 2022 68.37 68.53 67.61 67.81 234,105 -0.52(-0.76%)
Jun 28, 2022 69.61 70.29 68.26 68.33 244,140 -0.63(-0.92%)
Jun 27, 2022 69.64 69.67 68.64 68.96 151,766 -0.27(-0.39%)
Jun 24, 2022 67.06 69.28 66.99 69.23 316,033 +2.56(+3.84%)
Jun 23, 2022 66.95 67.03 65.62 66.67 405,642 -0.12(-0.19%)
Jun 22, 2022 66.08 67.34 66.03 66.80 377,829 -0.16(-0.24%)
Jun 21, 2022 66.96 67.26 66.57 66.96 232,943 +1.37(+2.10%)
Jun 17, 2022 65.45 66.29 64.99 65.59 661,115 +0.25(+0.38%)
Jun 16, 2022 65.93 65.93 64.90 65.34 687,032 -1.87(-2.79%)
Jun 15, 2022 67.19 68.18 66.16 67.21 671,180 +0.78(+1.17%)
Jun 14, 2022 67.15 67.69 65.98 66.43 387,024 -0.49(-0.73%)
Jun 13, 2022 67.34 68.06 66.55 66.92 554,707 -2.20(-3.19%)
Jun 10, 2022 70.25 70.39 69.09 69.12 828,141 -2.52(-3.52%)
Jun 09, 2022 73.41 73.41 71.64 71.64 354,295 -1.85(-2.52%)
Jun 08, 2022 74.31 74.41 73.22 73.49 182,945 -1.31(-1.75%)
Jun 07, 2022 73.70 74.85 73.65 74.81 435,647 +0.53(+0.71%)
Jun 06, 2022 74.66 75.29 74.21 74.28 221,734 +0.34(+0.45%)
Jun 03, 2022 74.37 74.60 73.91 73.94 188,185 -1.16(-1.54%)
Jun 02, 2022 73.97 75.10 73.48 75.10 366,609 +1.23(+1.66%)
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.