Skip to main content

US Financials Ishares ETF (NY: IYF )

114.92 +0.23 (+0.20%)
Official Closing Price Updated: 6:30 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 115.26 115.26 114.62 114.92 211,657 +0.23(+0.20%)
Dec 10, 2024 115.25 115.38 114.25 114.69 135,640 -0.35(-0.30%)
Dec 09, 2024 117.03 117.03 115.04 115.04 427,284 -1.91(-1.63%)
Dec 06, 2024 117.00 117.48 116.54 116.95 133,862 -0.14(-0.12%)
Dec 05, 2024 117.06 117.80 116.91 117.09 252,669 +0.39(+0.33%)
Dec 04, 2024 116.85 116.89 116.16 116.70 324,986 -0.24(-0.21%)
Dec 03, 2024 118.08 118.32 116.84 116.94 310,634 -0.72(-0.61%)
Dec 02, 2024 119.13 119.13 117.44 117.66 196,342 -1.39(-1.17%)
Nov 29, 2024 119.47 119.61 118.91 119.05 92,546 +0.08(+0.07%)
Nov 27, 2024 119.13 119.90 118.84 118.97 408,120 +0.19(+0.16%)
Nov 26, 2024 118.53 118.99 117.88 118.78 139,166 +0.17(+0.14%)
Nov 25, 2024 118.65 119.03 118.30 118.61 128,970 +0.88(+0.75%)
Nov 22, 2024 116.46 117.87 116.44 117.73 167,434 +1.33(+1.14%)
Nov 21, 2024 115.47 116.86 115.21 116.40 165,868 +1.56(+1.36%)
Nov 20, 2024 115.56 115.56 114.12 114.84 160,409 -0.17(-0.15%)
Nov 19, 2024 114.76 115.47 114.44 115.01 667,134 -0.78(-0.67%)
Nov 18, 2024 115.57 115.91 114.95 115.79 198,361 +0.47(+0.41%)
Nov 15, 2024 114.74 115.62 114.73 115.32 173,395 +0.50(+0.44%)
Nov 14, 2024 115.46 115.49 114.55 114.82 157,821 -0.24(-0.21%)
Nov 13, 2024 115.36 116.06 114.96 115.06 167,706 -0.02(-0.02%)
Nov 12, 2024 115.35 115.56 114.64 115.08 133,478 -0.43(-0.37%)
Nov 11, 2024 114.86 116.02 114.84 115.51 437,085 +2.06(+1.82%)
Nov 08, 2024 113.18 114.00 112.73 113.45 229,390 +0.93(+0.83%)
Nov 07, 2024 114.17 114.17 112.24 112.52 519,458 -2.00(-1.75%)
Nov 06, 2024 113.07 114.66 112.25 114.52 631,467 +7.34(+6.85%)
Nov 05, 2024 106.02 107.18 106.02 107.18 90,376 +1.32(+1.25%)
Nov 04, 2024 106.64 106.64 105.28 105.86 93,357 -0.76(-0.71%)
Nov 01, 2024 107.12 107.88 106.56 106.62 108,442 -0.12(-0.11%)
Oct 31, 2024 107.88 108.22 106.74 106.74 108,441 -1.67(-1.54%)
Oct 30, 2024 108.08 109.17 108.08 108.41 47,231 +0.21(+0.19%)
Oct 29, 2024 108.40 108.78 108.13 108.20 59,494 -0.40(-0.37%)
Oct 28, 2024 107.74 108.78 107.74 108.60 102,540 +1.37(+1.28%)
Oct 25, 2024 109.03 109.15 106.99 107.23 66,816 -1.40(-1.29%)
Oct 24, 2024 108.55 108.63 107.94 108.63 72,873 +0.36(+0.33%)
Oct 23, 2024 108.32 108.64 107.76 108.27 101,991 -0.31(-0.29%)
Oct 22, 2024 108.37 108.72 107.67 108.58 123,572 -0.13(-0.12%)
Oct 21, 2024 109.52 109.52 108.52 108.71 388,499 -1.02(-0.93%)
Oct 18, 2024 109.63 109.86 109.26 109.73 1,576,720 +0.14(+0.13%)
Oct 17, 2024 109.74 110.09 109.56 109.59 487,264 +0.45(+0.41%)
Oct 16, 2024 108.46 109.26 108.36 109.14 109,176 +1.15(+1.06%)
Oct 15, 2024 108.55 109.18 107.89 107.99 94,580 +0.26(+0.24%)
Oct 14, 2024 107.10 107.80 106.89 107.73 1,344,715 +0.81(+0.76%)
Oct 11, 2024 105.27 107.22 105.27 106.92 144,735 +2.36(+2.26%)
Oct 10, 2024 104.87 105.06 104.23 104.56 72,803 -0.39(-0.37%)
Oct 09, 2024 103.90 105.17 103.69 104.95 79,243 +1.03(+0.99%)
Oct 08, 2024 103.70 104.12 103.57 103.92 222,779 +0.64(+0.62%)
Oct 07, 2024 104.53 104.58 102.82 103.28 173,955 -1.41(-1.35%)
Oct 04, 2024 103.84 104.75 103.55 104.69 789,594 +1.99(+1.94%)
Oct 03, 2024 102.83 102.87 102.15 102.70 56,690 -0.48(-0.47%)
Oct 02, 2024 103.16 103.56 102.70 103.18 101,722 +0.07(+0.07%)
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.