Skip to main content

US Financials Ishares ETF (NY: IYF )

102.87 -0.31 (-0.30%)
Streaming Delayed Price Updated: 12:25 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 103.16 103.56 102.70 103.18 101,722 +0.07(+0.07%)
Oct 01, 2024 103.53 103.62 102.41 103.11 268,635 -0.79(-0.76%)
Sep 30, 2024 103.28 103.92 102.73 103.90 175,976 +0.43(+0.42%)
Sep 27, 2024 103.55 104.11 103.22 103.47 929,566 +0.26(+0.25%)
Sep 26, 2024 103.16 103.47 102.76 103.21 245,888 +0.46(+0.45%)
Sep 25, 2024 103.42 103.43 102.57 102.75 386,545 -0.64(-0.62%)
Sep 24, 2024 103.70 103.76 102.97 103.39 265,054 -0.37(-0.36%)
Sep 23, 2024 103.99 104.47 103.58 103.76 165,341 -0.13(-0.12%)
Sep 20, 2024 103.91 103.91 103.36 103.89 83,729 -0.24(-0.23%)
Sep 19, 2024 103.93 104.38 103.02 104.13 562,849 +1.37(+1.33%)
Sep 18, 2024 103.04 103.97 102.51 102.77 452,608 -0.16(-0.16%)
Sep 17, 2024 102.70 103.38 102.53 102.93 491,310 +0.49(+0.48%)
Sep 16, 2024 101.47 102.44 101.47 102.44 118,653 +1.42(+1.40%)
Sep 13, 2024 100.79 101.33 100.76 101.02 72,796 +0.46(+0.46%)
Sep 12, 2024 100.53 100.73 99.83 100.56 71,480 +0.32(+0.32%)
Sep 11, 2024 100.42 100.42 98.27 100.25 1,038,811 -0.61(-0.60%)
Sep 10, 2024 102.29 102.29 99.71 100.85 63,415 -1.02(-1.00%)
Sep 09, 2024 101.41 102.52 101.39 101.87 51,357 +1.20(+1.20%)
Sep 06, 2024 102.40 102.90 100.47 100.67 103,158 -1.84(-1.80%)
Sep 05, 2024 103.94 103.95 102.00 102.51 299,519 -0.93(-0.90%)
Sep 04, 2024 103.53 104.27 102.99 103.44 127,855 -0.12(-0.11%)
Sep 03, 2024 104.17 104.83 103.11 103.55 722,676 -1.13(-1.08%)
Aug 30, 2024 103.87 104.75 103.44 104.68 46,168 +1.15(+1.11%)
Aug 29, 2024 103.31 103.96 102.51 103.53 71,686 +0.59(+0.57%)
Aug 28, 2024 102.39 103.42 102.34 102.95 74,784 +0.34(+0.33%)
Aug 27, 2024 102.30 102.74 102.30 102.61 402,284 +0.24(+0.23%)
Aug 26, 2024 102.41 102.96 102.13 102.37 365,063 +0.32(+0.31%)
Aug 23, 2024 101.21 102.32 101.17 102.05 39,949 +1.15(+1.14%)
Aug 22, 2024 100.45 100.90 100.39 100.90 129,892 +0.54(+0.54%)
Aug 21, 2024 100.50 100.50 99.79 100.37 67,483 +0.00(+0.00%)
Aug 20, 2024 100.83 100.83 100.22 100.37 176,312 -0.58(-0.57%)
Aug 19, 2024 100.26 100.94 100.26 100.94 124,580 +0.69(+0.69%)
Aug 16, 2024 99.28 100.26 99.28 100.26 36,625 +0.70(+0.70%)
Aug 15, 2024 99.79 100.08 99.34 99.56 94,761 +0.87(+0.88%)
Aug 14, 2024 97.57 98.83 97.57 98.69 77,465 +1.40(+1.43%)
Aug 13, 2024 97.05 97.37 96.36 97.30 77,498 +0.86(+0.89%)
Aug 12, 2024 97.30 97.52 96.31 96.44 157,734 -0.58(-0.60%)
Aug 09, 2024 96.53 97.21 96.17 97.02 58,575 +0.52(+0.54%)
Aug 08, 2024 95.57 96.70 95.57 96.50 161,310 +1.60(+1.69%)
Aug 07, 2024 96.15 96.80 94.84 94.89 85,755 +0.03(+0.03%)
Aug 06, 2024 93.89 96.05 93.78 94.87 426,528 +1.37(+1.46%)
Aug 05, 2024 93.24 94.28 92.50 93.50 230,457 -2.80(-2.91%)
Aug 02, 2024 97.81 97.88 95.64 96.30 99,037 -2.84(-2.86%)
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.