Advertisement
U.S. Markets closed

iShares U.S. Financials ETF (IYF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
92.43+0.20 (+0.22%)
At close: 04:00PM EDT
91.81 -0.62 (-0.67%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202492.4492.6091.9492.4392.4364,300
Mar 15, 202491.5192.5391.5192.2392.2375,100
Mar 14, 202492.8793.0491.5992.0192.0164,200
Mar 13, 202492.5093.1192.5092.9492.9464,500
Mar 12, 202492.3092.6992.0592.4592.4596,300
Mar 11, 202491.9292.3191.5792.2292.22290,800
Mar 08, 202492.0292.6191.8991.9791.97146,800
Mar 07, 202492.3292.5691.6491.9591.9559,100
Mar 06, 202491.8192.1791.1391.9991.99171,600
Mar 05, 202491.0491.9691.0491.4791.4791,400
Mar 04, 202490.6091.6890.6091.3691.36148,900
Mar 01, 202490.9891.0990.3590.7990.79128,900
Feb 29, 202491.1091.3290.5191.0091.0084,900
Feb 28, 202490.4091.2290.4090.7990.7961,500
Feb 27, 202490.2990.5589.9690.5190.5166,100
Feb 26, 202490.5891.2490.0390.1890.1858,000
Feb 23, 202490.4591.0290.4490.5690.5690,900
Feb 22, 202489.6890.5689.6890.2890.2888,900
Feb 21, 202489.1489.3788.7389.3189.3151,500
Feb 20, 202488.9589.5088.8089.2089.2099,200
Feb 16, 202489.2889.7389.1589.3089.3070,500
Feb 15, 202488.1989.7288.1989.4889.48106,400
Feb 14, 202487.4787.9687.3687.8987.8985,100
Feb 13, 202487.5687.7886.2486.9486.9485,200
Feb 12, 202487.8588.8387.7588.4188.41245,700
Feb 09, 202487.4587.8687.2187.8187.8197,300
Feb 08, 202487.1687.6086.8887.4287.4298,000
Feb 07, 202487.1987.6386.6587.5387.53325,300
Feb 06, 202486.7987.1786.5786.9386.93143,200
Feb 05, 202486.7786.9786.2186.6986.69204,800
Feb 02, 202486.4687.6386.4187.2387.23221,700
Feb 01, 202486.8686.9685.3786.7286.72144,000
Jan 31, 202488.0988.5587.0587.0587.05146,900
Jan 30, 202487.4088.4287.4088.3688.3686,500
Jan 29, 202487.0187.4586.6787.4087.40250,100
Jan 26, 202487.0087.3486.9987.2187.2168,600
Jan 25, 202486.9387.1086.3087.0387.0387,300
Jan 24, 202486.4587.0086.4186.4886.48106,000
Jan 23, 202485.8886.1285.6885.9985.99169,200
Jan 22, 202485.8086.4085.7085.9285.92127,100
Jan 19, 202484.4885.6184.1485.5385.53203,000
Jan 18, 202484.0184.1983.2884.0684.061,962,900
Jan 17, 202483.4184.4183.4183.9183.91154,800
Jan 16, 202484.1384.4183.8084.2184.21137,800
Jan 12, 202485.4285.8384.5184.8384.83139,800
Jan 11, 202485.3185.3184.4485.0685.06141,900
Jan 10, 202485.1685.5684.9585.5585.5597,400
Jan 09, 202485.6985.6985.1485.3685.36518,200
Jan 08, 202485.6286.1285.1486.0886.0897,100
Jan 05, 202485.1486.0085.1485.6685.66152,100
Jan 04, 202485.0985.9285.0885.1685.16318,700
Jan 03, 202485.1585.3484.7184.8784.87383,500
Jan 02, 202485.0485.7084.9685.6485.64327,400
Dec 29, 202385.6685.7485.1385.4185.41112,800
Dec 28, 202385.3885.8485.3885.6885.6883,100
Dec 27, 202385.0285.4484.9485.3585.35122,300
Dec 26, 202384.6485.2784.6485.1285.1266,300
Dec 22, 202384.6784.9484.3784.6584.6581,400
Dec 21, 202384.0684.4183.5984.3484.34101,800
Dec 20, 202384.8885.1883.6483.7083.70175,100
Dec 19, 202384.9185.6784.7385.5985.5991,300
Dec 18, 202385.1685.3084.8384.8984.8998,200
Dec 15, 202384.7684.9884.4184.7084.7072,500
Dec 14, 202384.8985.5384.6885.3685.36160,300
Dec 13, 202382.6284.1182.4784.0084.00137,200
Dec 12, 202382.1182.6281.9482.5782.57117,100
Dec 11, 202381.5982.2281.5982.0882.08137,300
Dec 08, 202381.0181.7880.9981.5681.56183,500
Dec 07, 202380.7581.0880.7081.0381.03157,500
Dec 06, 202381.6181.9980.5780.7180.71189,300
Dec 05, 202381.3681.4280.8881.2481.2486,600
Dec 04, 202381.0081.7981.0081.6381.63137,000
Dec 01, 202380.6581.6080.6281.4781.47177,500
Nov 30, 202379.9080.7579.8380.6880.68107,500
Nov 29, 202379.4380.3579.4379.8679.86104,100
Nov 28, 202379.1979.5579.0479.1779.17151,200
Nov 27, 202379.2379.4779.1279.3379.33230,500
Nov 24, 202379.3379.7179.2079.4979.49192,700
Nov 22, 202379.1079.3678.9179.2479.24190,500
Nov 21, 202378.8479.1278.7578.9178.9185,300
Nov 20, 202378.6079.2678.4079.0079.00133,000
Nov 17, 202378.5178.8078.4778.7478.74121,800
Nov 16, 202378.1378.3678.0078.3078.30118,600
Nov 15, 202377.7178.2977.7178.0678.06169,400
Nov 14, 202376.6078.0676.6077.7177.71703,900
Nov 13, 202375.7676.1775.7075.9675.96131,400
Nov 10, 202375.5476.1175.3076.1176.1173,200
Nov 09, 202375.7276.0075.1775.2475.2498,800
Nov 08, 202375.5175.6275.1275.4975.4968,000
Nov 07, 202375.3575.7275.2775.4975.4991,400
Nov 06, 202376.0676.2875.2875.6275.62140,900
Nov 03, 202375.5876.3875.5875.9975.99780,100
Nov 02, 202373.7674.8573.7674.8474.8471,000
Nov 01, 202372.6573.3372.5473.0873.0876,900
Oct 31, 202372.0772.5971.7972.5772.5742,200
Oct 30, 202371.0372.0570.9771.8671.8653,000
Oct 27, 202371.9671.9670.4570.7070.70207,300
Oct 26, 202371.7972.8071.7172.2172.21169,000
Oct 25, 202371.8772.2671.6071.7671.76139,000
Oct 24, 202372.0372.4871.7872.0872.08133,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...