Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Financials Ishares ETF (NY: IYF )

92.75 -1.14 (-1.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 95.43 95.50 94.67 94.73 192,891 -0.62(-0.65%)
Mar 28, 2024 95.09 95.57 95.57 95.35 66,630 +0.45(+0.47%)
Mar 27, 2024 94.07 94.90 93.99 94.90 97,440 +1.27(+1.35%)
Mar 26, 2024 93.72 93.89 93.45 93.63 65,845 +0.14(+0.15%)
Mar 25, 2024 93.58 93.83 93.38 93.49 137,619 +0.01(+0.01%)
Mar 22, 2024 94.52 94.70 93.47 93.48 96,018 -1.03(-1.09%)
Mar 21, 2024 93.86 94.74 93.86 94.51 62,455 +1.02(+1.10%)
Mar 20, 2024 92.09 93.58 91.97 93.48 84,489 +1.30(+1.41%)
Mar 19, 2024 91.81 92.35 91.81 92.18 58,239 +0.35(+0.38%)
Mar 18, 2024 91.84 92.00 91.35 91.83 64,678 +0.20(+0.22%)
Mar 15, 2024 90.92 91.93 90.92 91.64 75,596 +0.22(+0.24%)
Mar 14, 2024 92.27 92.44 91.00 91.42 64,611 -0.92(-1.00%)
Mar 13, 2024 91.90 92.50 91.90 92.34 64,935 +0.49(+0.53%)
Mar 12, 2024 91.70 92.09 91.46 91.85 96,883 +0.23(+0.25%)
Mar 11, 2024 91.33 91.71 90.98 91.63 292,687 +0.25(+0.27%)
Mar 08, 2024 91.43 92.01 91.30 91.38 147,785 +0.02(+0.02%)
Mar 07, 2024 91.72 91.96 91.05 91.36 59,474 -0.04(-0.04%)
Mar 06, 2024 91.22 91.58 90.54 91.40 172,686 +0.52(+0.57%)
Mar 05, 2024 90.45 91.37 90.45 90.88 91,969 +0.11(+0.12%)
Mar 04, 2024 90.02 91.09 90.02 90.77 149,824 +0.57(+0.63%)
Mar 01, 2024 90.39 90.50 89.77 90.20 129,731 -0.21(-0.23%)
Feb 29, 2024 90.51 90.73 89.93 90.41 85,499 +0.21(+0.23%)
Feb 28, 2024 89.82 90.63 89.82 90.20 61,882 +0.28(+0.31%)
Feb 27, 2024 89.71 89.97 89.38 89.93 66,507 +0.33(+0.37%)
Feb 26, 2024 90.00 90.65 89.45 89.60 58,360 -0.38(-0.42%)
Feb 23, 2024 89.87 90.43 89.86 89.98 91,476 +0.28(+0.31%)
Feb 22, 2024 89.10 89.97 89.10 89.70 89,509 +0.96(+1.09%)
Feb 21, 2024 88.56 88.79 88.16 88.73 51,801 +0.11(+0.12%)
Feb 20, 2024 88.38 88.92 88.23 88.62 99,847 -0.10(-0.11%)
Feb 16, 2024 88.70 89.15 88.57 88.72 70,978 -0.18(-0.20%)
Feb 15, 2024 87.62 89.14 87.62 88.90 107,074 +1.58(+1.81%)
Feb 14, 2024 86.91 87.39 86.80 87.32 85,628 +0.94(+1.09%)
Feb 13, 2024 87.00 87.21 85.68 86.38 85,776 -1.46(-1.66%)
Feb 12, 2024 87.28 88.26 87.18 87.84 247,253 +0.60(+0.68%)
Feb 09, 2024 86.89 87.29 86.65 87.24 97,936 +0.39(+0.45%)
Feb 08, 2024 86.60 87.03 86.32 86.86 98,609 -0.11(-0.13%)
Feb 07, 2024 86.63 87.06 86.09 86.97 327,431 +0.60(+0.69%)
Feb 06, 2024 86.23 86.61 86.01 86.37 144,132 +0.24(+0.28%)
Feb 05, 2024 86.21 86.41 85.65 86.13 206,178 -0.54(-0.62%)
Feb 02, 2024 85.90 87.06 85.85 86.67 223,118 +0.51(+0.59%)
Feb 01, 2024 86.30 86.40 84.82 86.16 144,897 -0.33(-0.38%)
Jan 31, 2024 87.52 87.98 86.49 86.49 147,809 -1.30(-1.48%)
Jan 30, 2024 86.84 87.85 86.84 87.79 87,044 +0.95(+1.10%)
Jan 29, 2024 86.45 86.89 86.11 86.84 251,745 +0.19(+0.22%)
Jan 26, 2024 86.44 86.78 86.43 86.65 69,075 +0.18(+0.21%)
Jan 25, 2024 86.37 86.54 85.74 86.47 87,872 +0.55(+0.64%)
Jan 24, 2024 85.89 86.44 85.85 85.92 106,656 +0.49(+0.57%)
Jan 23, 2024 85.33 85.56 85.13 85.44 170,346 +0.07(+0.08%)
Jan 22, 2024 85.25 85.84 85.15 85.37 127,926 +0.39(+0.46%)
Jan 19, 2024 83.94 85.06 83.60 84.98 204,300 +1.46(+1.75%)
Jan 18, 2024 83.47 83.65 82.74 83.52 1,975,692 +0.15(+0.18%)
Jan 17, 2024 82.87 83.87 82.87 83.37 155,807 -0.30(-0.36%)
Jan 16, 2024 83.59 83.87 83.26 83.67 138,705 -0.62(-0.73%)
Jan 12, 2024 84.87 85.28 83.96 84.28 140,755 -0.23(-0.27%)
Jan 11, 2024 84.76 84.76 83.90 84.51 142,821 -0.49(-0.57%)
Jan 10, 2024 84.61 85.01 84.40 85.00 97,985 +0.19(+0.22%)
Jan 09, 2024 85.14 85.14 84.59 84.81 521,558 -0.72(-0.84%)
Jan 08, 2024 85.07 85.56 84.59 85.52 97,726 +0.42(+0.49%)
Jan 05, 2024 84.59 85.45 84.59 85.11 153,037 +0.50(+0.59%)
Jan 04, 2024 84.54 85.36 84.53 84.61 320,817 +0.29(+0.34%)
Jan 03, 2024 84.60 84.79 84.16 84.32 385,947 -0.77(-0.90%)
Jan 02, 2024 84.49 85.15 84.41 85.09 329,531 +0.23(+0.27%)
Dec 29, 2023 85.11 85.19 84.58 84.86 113,522 -0.27(-0.32%)
Dec 28, 2023 84.83 85.29 84.83 85.13 83,602 +0.33(+0.39%)
Dec 27, 2023 84.47 84.89 84.39 84.80 123,086 +0.23(+0.27%)
Dec 26, 2023 84.09 84.72 84.09 84.57 66,754 +0.47(+0.56%)
Dec 22, 2023 84.12 84.39 83.83 84.10 81,917 +0.31(+0.37%)
Dec 21, 2023 83.52 83.87 83.05 83.80 102,411 +0.64(+0.76%)
Dec 20, 2023 84.33 84.63 83.10 83.16 176,218 -1.47(-1.74%)
Dec 19, 2023 83.96 84.71 83.78 84.63 92,354 +0.69(+0.82%)
Dec 18, 2023 84.21 84.34 83.88 83.94 99,269 +0.19(+0.22%)
Dec 15, 2023 83.81 84.03 83.46 83.75 73,326 -0.65(-0.77%)
Dec 14, 2023 83.94 84.57 83.73 84.40 162,126 +1.34(+1.62%)
Dec 13, 2023 81.69 83.17 81.55 83.06 138,778 +1.41(+1.73%)
Dec 12, 2023 81.19 81.69 81.02 81.64 118,376 +0.48(+0.60%)
Dec 11, 2023 80.68 81.29 80.68 81.16 138,894 +0.51(+0.64%)
Dec 08, 2023 80.10 80.86 80.08 80.65 185,600 +0.52(+0.65%)
Dec 07, 2023 79.85 80.17 79.80 80.12 159,287 +0.32(+0.40%)
Dec 06, 2023 80.70 81.07 79.67 79.81 191,476 -0.52(-0.65%)
Dec 05, 2023 80.45 80.51 79.97 80.33 87,607 -0.39(-0.48%)
Dec 04, 2023 80.09 80.87 80.09 80.72 138,531 +0.16(+0.20%)
Dec 01, 2023 79.75 80.69 79.72 80.56 179,541 +0.78(+0.98%)
Nov 30, 2023 79.00 79.85 78.94 79.78 107,596 +0.81(+1.03%)
Nov 29, 2023 78.54 79.45 78.54 78.97 105,261 +0.68(+0.87%)
Nov 28, 2023 78.30 78.66 78.15 78.28 152,961 -0.16(-0.20%)
Nov 27, 2023 78.34 78.58 78.23 78.44 233,101 -0.16(-0.20%)
Nov 24, 2023 78.44 78.82 78.31 78.60 194,887 +0.25(+0.32%)
Nov 22, 2023 78.21 78.47 78.03 78.35 192,617 +0.33(+0.42%)
Nov 21, 2023 77.96 78.23 77.87 78.03 86,308 -0.09(-0.11%)
Nov 20, 2023 77.72 78.37 77.52 78.11 134,483 +0.26(+0.33%)
Nov 17, 2023 77.63 77.92 77.59 77.86 123,224 +0.44(+0.56%)
Nov 16, 2023 77.25 77.48 77.13 77.42 119,986 +0.24(+0.31%)
Nov 15, 2023 76.84 77.41 76.84 77.19 171,318 +0.35(+0.45%)
Nov 14, 2023 75.74 77.19 75.74 76.84 711,917 +1.73(+2.30%)
Nov 13, 2023 74.91 75.32 74.85 75.11 132,917 -0.15(-0.20%)
Nov 10, 2023 74.69 75.26 74.46 75.26 74,053 +0.86(+1.16%)
Nov 09, 2023 74.87 75.15 74.33 74.40 99,895 -0.25(-0.33%)
Nov 08, 2023 74.66 74.77 74.28 74.64 68,779 +0.00(+0.00%)
Nov 07, 2023 74.51 74.87 74.43 74.64 92,406 -0.13(-0.17%)
Nov 06, 2023 75.21 75.43 74.44 74.77 142,517 -0.37(-0.49%)
Nov 03, 2023 74.73 75.52 74.73 75.14 788,938 +1.14(+1.54%)
Nov 02, 2023 72.93 74.01 72.93 74.00 71,806 +1.74(+2.41%)
Nov 01, 2023 71.84 72.51 71.73 72.26 77,758 +0.50(+0.70%)
Oct 31, 2023 71.26 71.78 70.99 71.76 42,643 +0.70(+0.99%)
Oct 30, 2023 70.23 71.24 70.17 71.05 53,566 +1.15(+1.64%)
Oct 27, 2023 71.15 71.15 69.66 69.91 209,684 -1.49(-2.09%)
Oct 26, 2023 70.99 71.99 70.91 71.40 170,910 +0.44(+0.63%)
Oct 25, 2023 71.06 71.45 70.80 70.96 140,619 -0.32(-0.44%)
Oct 24, 2023 71.22 71.67 70.98 71.27 134,740 +0.37(+0.52%)
Oct 23, 2023 71.19 71.69 70.85 70.91 149,692 -0.52(-0.73%)
Oct 20, 2023 72.46 72.62 71.36 71.43 125,745 -1.21(-1.66%)
Oct 19, 2023 73.44 73.94 72.56 72.64 120,163 -0.98(-1.33%)
Oct 18, 2023 74.48 74.55 73.46 73.62 84,910 -1.31(-1.74%)
Oct 17, 2023 74.09 75.44 74.09 74.92 89,182 +0.48(+0.65%)
Oct 16, 2023 74.14 74.85 74.05 74.44 109,970 +0.80(+1.09%)
Oct 13, 2023 74.12 74.63 73.25 73.64 114,529 +0.15(+0.20%)
Oct 12, 2023 74.26 74.26 73.06 73.49 105,650 -0.62(-0.84%)
Oct 11, 2023 74.06 74.49 73.58 74.11 105,347 +0.19(+0.25%)
Oct 10, 2023 73.76 74.45 73.71 73.92 157,491 +0.46(+0.63%)
Oct 09, 2023 72.70 73.61 72.70 73.46 119,963 +0.09(+0.12%)
Oct 06, 2023 72.37 73.71 72.09 73.37 211,790 +0.67(+0.92%)
Oct 05, 2023 72.09 72.84 71.97 72.70 278,608 +0.43(+0.59%)
Oct 04, 2023 71.77 72.33 71.30 72.27 223,959 +0.56(+0.79%)
Oct 03, 2023 72.58 72.70 71.44 71.71 325,727 -1.26(-1.72%)
Oct 02, 2023 73.73 73.75 72.66 72.96 234,901 -0.96(-1.30%)
Sep 29, 2023 74.98 74.98 73.70 73.92 1,555,631 -0.53(-0.72%)
Sep 28, 2023 74.05 74.75 73.98 74.46 113,665 +0.53(+0.72%)
Sep 27, 2023 74.17 74.22 73.34 73.92 146,797 -0.09(-0.12%)
Sep 26, 2023 74.51 74.84 73.86 74.01 102,472 -1.04(-1.39%)
Sep 25, 2023 74.59 75.07 74.79 75.06 97,529 +0.23(+0.30%)
Sep 22, 2023 75.48 75.53 74.82 74.83 94,761 -0.50(-0.67%)
Sep 21, 2023 76.23 76.23 75.33 75.33 86,928 -1.21(-1.58%)
Sep 20, 2023 77.21 77.60 76.52 76.54 254,292 -0.51(-0.66%)
Sep 19, 2023 77.00 77.33 76.57 77.05 695,138 -0.01(-0.01%)
Sep 18, 2023 76.90 77.11 76.45 77.06 231,186 +0.20(+0.26%)
Sep 15, 2023 76.86 77.22 76.75 76.87 171,340 -0.44(-0.57%)
Sep 14, 2023 76.95 77.45 76.86 77.31 67,892 +1.00(+1.31%)
Sep 13, 2023 76.71 76.88 76.03 76.30 89,565 -0.22(-0.28%)
Sep 12, 2023 75.64 76.96 75.64 76.52 77,591 +0.80(+1.05%)
Sep 11, 2023 75.79 76.23 75.63 75.72 175,985 +0.31(+0.40%)
Sep 08, 2023 75.19 75.57 74.87 75.42 169,117 +0.29(+0.38%)
Sep 07, 2023 74.95 75.41 74.84 75.13 152,406 -0.07(-0.09%)
Sep 06, 2023 75.20 75.54 74.80 75.20 98,060 -0.24(-0.31%)
Sep 05, 2023 76.10 76.45 75.44 75.44 176,321 -0.74(-0.97%)
Sep 01, 2023 75.91 76.48 75.91 76.18 85,089 +0.57(+0.75%)
Aug 31, 2023 75.90 75.97 75.45 75.61 134,616 -0.17(-0.22%)
Aug 30, 2023 75.67 76.09 75.55 75.77 235,095 +0.07(+0.09%)
Aug 29, 2023 74.90 75.71 74.77 75.70 173,070 +0.82(+1.09%)
Aug 28, 2023 74.74 75.23 74.72 74.89 114,266 +0.38(+0.51%)
Aug 25, 2023 74.63 74.89 73.97 74.50 124,580 +0.12(+0.16%)
Aug 24, 2023 74.39 75.29 74.36 74.39 113,319 -0.05(-0.07%)
Aug 23, 2023 73.65 74.44 73.63 74.44 126,167 +0.81(+1.10%)
Aug 22, 2023 74.55 74.71 73.53 73.63 170,341 -0.89(-1.19%)
Aug 21, 2023 74.76 74.93 73.98 74.51 91,666 -0.12(-0.16%)
Aug 18, 2023 74.20 74.89 74.12 74.63 98,475 -0.06(-0.08%)
Aug 17, 2023 75.32 75.43 74.54 74.69 116,318 -0.32(-0.43%)
Aug 16, 2023 75.15 75.64 75.01 75.02 103,173 -0.19(-0.25%)
Aug 15, 2023 75.87 75.97 75.08 75.20 133,420 -1.46(-1.90%)
Aug 14, 2023 76.67 76.82 76.32 76.66 80,049 -0.36(-0.47%)
Aug 11, 2023 76.45 77.08 76.41 77.02 85,181 +0.21(+0.27%)
Aug 10, 2023 77.15 77.73 76.63 76.82 99,586 -0.02(-0.03%)
Aug 09, 2023 77.40 77.64 76.77 76.84 135,546 -0.74(-0.95%)
Aug 08, 2023 77.07 77.62 76.60 77.57 76,920 -0.70(-0.89%)
Aug 07, 2023 77.68 78.43 77.68 78.27 59,202 +1.01(+1.31%)
Aug 04, 2023 77.52 78.26 77.17 77.26 85,071 -0.25(-0.32%)
Aug 03, 2023 76.99 77.78 76.84 77.50 93,190 +0.25(+0.32%)
Aug 02, 2023 77.18 77.47 76.79 77.26 134,042 -0.58(-0.75%)
Aug 01, 2023 77.79 77.96 77.51 77.84 99,150 -0.28(-0.35%)
Jul 31, 2023 77.98 78.35 77.76 78.11 84,540 +0.24(+0.30%)
Jul 28, 2023 78.20 78.26 77.57 77.88 162,805 +0.14(+0.18%)
Jul 27, 2023 78.75 78.92 77.62 77.74 152,921 -0.93(-1.19%)
Jul 26, 2023 78.10 78.89 78.10 78.68 164,233 +0.76(+0.97%)
Jul 25, 2023 78.20 78.39 77.88 77.92 66,757 -0.48(-0.61%)
Jul 24, 2023 77.67 78.75 77.67 78.40 109,094 +0.70(+0.90%)
Jul 21, 2023 78.24 78.24 77.59 77.70 126,687 -0.25(-0.32%)
Jul 20, 2023 77.08 77.98 77.08 77.95 110,418 +0.64(+0.83%)
Jul 19, 2023 76.79 77.55 76.75 77.31 226,898 +0.52(+0.68%)
Jul 18, 2023 75.74 76.91 75.74 76.79 242,810 +1.24(+1.64%)
Jul 17, 2023 74.59 75.76 74.59 75.55 161,642 +0.84(+1.12%)
Jul 14, 2023 75.92 76.01 74.66 74.71 642,352 -0.60(-0.80%)
Jul 13, 2023 75.01 75.41 74.86 75.31 87,714 +0.45(+0.60%)
Jul 12, 2023 74.99 75.46 74.70 74.86 99,290 +0.48(+0.65%)
Jul 11, 2023 73.65 74.48 73.65 74.38 172,424 +0.94(+1.29%)
Jul 10, 2023 73.19 73.92 73.19 73.43 112,183 +0.23(+0.31%)
Jul 07, 2023 72.62 73.78 72.62 73.21 92,032 +0.42(+0.58%)
Jul 06, 2023 72.76 72.84 72.16 72.78 126,758 -0.67(-0.91%)
Jul 05, 2023 73.49 73.74 73.09 73.45 188,282 -0.46(-0.63%)
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.