US Financials Ishares ETF (NY: IYF )

90.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 90.40 91.22 90.40 90.79 61,483 +0.28(+0.31%)
Feb 27, 2024 90.29 90.55 89.96 90.51 66,078 +0.33(+0.37%)
Feb 26, 2024 90.58 91.24 90.03 90.18 57,984 -0.38(-0.42%)
Feb 23, 2024 90.45 91.02 90.44 90.56 90,886 +0.28(+0.31%)
Feb 22, 2024 89.68 90.56 89.68 90.28 88,932 +0.97(+1.09%)
Feb 21, 2024 89.14 89.37 88.73 89.31 51,467 +0.11(+0.12%)
Feb 20, 2024 88.95 89.50 88.80 89.20 99,203 -0.10(-0.11%)
Feb 16, 2024 89.28 89.73 89.15 89.30 70,521 -0.18(-0.20%)
Feb 15, 2024 88.19 89.72 88.19 89.48 106,384 +1.59(+1.81%)
Feb 14, 2024 87.47 87.96 87.36 87.89 85,076 +0.95(+1.09%)
Feb 13, 2024 87.56 87.78 86.23 86.94 85,223 -1.47(-1.66%)
Feb 12, 2024 87.85 88.83 87.75 88.41 245,659 +0.60(+0.68%)
Feb 09, 2024 87.45 87.86 87.21 87.81 97,305 +0.39(+0.45%)
Feb 08, 2024 87.16 87.60 86.88 87.42 97,973 -0.11(-0.13%)
Feb 07, 2024 87.19 87.63 86.65 87.53 325,319 +0.60(+0.69%)
Feb 06, 2024 86.79 87.17 86.57 86.93 143,203 +0.24(+0.28%)
Feb 05, 2024 86.77 86.97 86.21 86.69 204,849 -0.54(-0.62%)
Feb 02, 2024 86.46 87.63 86.41 87.23 221,679 +0.51(+0.59%)
Feb 01, 2024 86.86 86.96 85.37 86.72 143,963 -0.33(-0.38%)
Jan 31, 2024 88.09 88.55 87.05 87.05 146,856 -1.31(-1.48%)
Jan 30, 2024 87.40 88.42 87.40 88.36 86,483 +0.96(+1.10%)
Jan 29, 2024 87.01 87.45 86.67 87.40 250,122 +0.19(+0.22%)
Jan 26, 2024 87.00 87.34 86.99 87.21 68,630 +0.18(+0.21%)
Jan 25, 2024 86.93 87.10 86.30 87.03 87,306 +0.55(+0.64%)
Jan 24, 2024 86.45 87.00 86.41 86.48 105,968 +0.49(+0.57%)
Jan 23, 2024 85.88 86.12 85.68 85.99 169,248 +0.07(+0.08%)
Jan 22, 2024 85.80 86.40 85.70 85.92 127,101 +0.39(+0.46%)
Jan 19, 2024 84.48 85.61 84.14 85.53 202,983 +1.47(+1.75%)
Jan 18, 2024 84.01 84.19 83.28 84.06 1,962,948 +0.15(+0.18%)
Jan 17, 2024 83.41 84.41 83.41 83.91 154,802 -0.30(-0.36%)
Jan 16, 2024 84.13 84.41 83.80 84.21 137,811 -0.62(-0.73%)
Jan 12, 2024 85.42 85.83 84.51 84.83 139,848 -0.23(-0.27%)
Jan 11, 2024 85.31 85.31 84.44 85.06 141,900 -0.49(-0.57%)
Jan 10, 2024 85.16 85.56 84.95 85.55 97,353 +0.19(+0.22%)
Jan 09, 2024 85.69 85.69 85.14 85.36 518,194 -0.72(-0.84%)
Jan 08, 2024 85.62 86.12 85.14 86.08 97,096 +0.42(+0.49%)
Jan 05, 2024 85.14 86.00 85.14 85.66 152,050 +0.50(+0.59%)
Jan 04, 2024 85.09 85.92 85.08 85.16 318,748 +0.29(+0.34%)
Jan 03, 2024 85.15 85.34 84.71 84.87 383,458 -0.77(-0.90%)
Jan 02, 2024 85.04 85.70 84.96 85.64 327,406 +0.23(+0.27%)
Dec 29, 2023 85.66 85.74 85.13 85.41 112,790 -0.27(-0.32%)
Dec 28, 2023 85.38 85.84 85.38 85.68 83,063 +0.33(+0.39%)
Dec 27, 2023 85.02 85.44 84.94 85.35 122,293 +0.23(+0.27%)
Dec 26, 2023 84.64 85.27 84.64 85.12 66,324 +0.47(+0.56%)
Dec 22, 2023 84.67 84.94 84.37 84.65 81,389 +0.31(+0.37%)
Dec 21, 2023 84.06 84.41 83.59 84.34 101,751 +0.64(+0.76%)
Dec 20, 2023 84.88 85.18 83.64 83.70 175,082 -1.48(-1.74%)
Dec 19, 2023 84.50 85.26 84.32 85.18 91,759 +0.70(+0.82%)
Dec 18, 2023 84.75 84.89 84.42 84.48 98,628 +0.19(+0.22%)
Dec 15, 2023 84.35 84.57 84.01 84.29 72,853 -0.66(-0.77%)
Dec 14, 2023 84.48 85.12 84.27 84.95 161,080 +1.35(+1.62%)
Dec 13, 2023 82.22 83.71 82.08 83.60 137,883 +1.42(+1.73%)
Dec 12, 2023 81.72 82.22 81.55 82.17 117,612 +0.49(+0.60%)
Dec 11, 2023 81.20 81.82 81.20 81.69 137,998 +0.52(+0.64%)
Dec 08, 2023 80.62 81.39 80.60 81.17 184,403 +0.53(+0.65%)
Dec 07, 2023 80.36 80.69 80.31 80.64 158,260 +0.32(+0.40%)
Dec 06, 2023 81.22 81.60 80.18 80.32 190,241 -0.53(-0.65%)
Dec 05, 2023 80.97 81.03 80.49 80.85 87,042 -0.39(-0.48%)
Dec 04, 2023 80.61 81.40 80.61 81.24 137,637 +0.16(+0.20%)
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.