U.S. Markets closed

iShares U.S. Financials ETF (IYF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
82.23+0.58 (+0.71%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202181.2782.2680.9682.2382.23266,800
May 06, 202180.9681.7080.5481.6581.65542,800
May 05, 202180.9581.0580.6580.7880.78191,000
May 04, 202180.1680.6679.6880.5880.581,136,900
May 03, 202180.8180.8780.2480.4080.40545,400
Apr 30, 202180.2880.4480.0080.2280.22366,100
Apr 29, 202180.2780.8280.0180.7780.77384,200
Apr 28, 202179.7579.9279.5879.7179.71278,400
Apr 27, 202179.1479.5378.9379.5079.50468,900
Apr 26, 202179.1079.6278.9278.9878.98275,000
Apr 23, 202177.6379.0577.5478.7178.71273,200
Apr 22, 202178.2078.3577.3677.5477.54420,300
Apr 21, 202176.9678.1876.9178.1278.12334,300
Apr 20, 202177.8677.8676.8777.1477.14325,300
Apr 19, 202178.3078.4077.9178.1178.11274,800
Apr 16, 202178.4378.4978.0278.2478.24427,200
Apr 15, 202177.8477.8877.2277.8877.88601,200
Apr 14, 202177.0777.9176.9177.4477.44464,500
Apr 13, 202177.3177.3776.7977.1777.17516,000
Apr 12, 202177.3477.6177.1577.5677.56491,200
Apr 09, 202177.1777.2876.8377.2377.23307,700
Apr 08, 202176.6776.9076.3076.7876.78388,300
Apr 07, 202176.6476.8876.2376.7276.72505,100
Apr 06, 202176.3576.5776.1776.4576.45556,000
Apr 05, 202176.6276.6976.1976.5176.511,254,900
Apr 01, 202174.8875.9474.8875.9175.912,011,500
Mar 31, 202175.2275.4574.8374.8774.87481,800
Mar 30, 202175.2875.6275.1475.3275.321,144,500
Mar 29, 202174.8475.4874.3675.0675.06655,300
Mar 26, 202175.0175.6674.6175.6175.61904,000
Mar 25, 202173.2274.4172.6974.2874.28740,900
Mar 25, 20210.261 Dividend
Mar 24, 202173.9874.5873.5473.5873.32684,000
Mar 23, 202173.9374.2573.2273.4273.16730,000
Mar 22, 202174.3874.5774.0574.2173.95469,500
Mar 19, 202175.5075.5074.5074.7074.44737,700
Mar 18, 202176.4276.9675.6875.9375.662,877,800
Mar 17, 202176.0676.2375.3575.9675.69485,000
Mar 16, 202176.0076.2075.3475.7175.44427,200
Mar 15, 202176.5776.5775.5976.2675.99422,900
Mar 12, 202176.2276.3576.0276.3576.08616,500
Mar 11, 202175.3676.0275.0075.5475.27380,300
Mar 10, 202174.5675.6374.5075.3575.08528,700
Mar 09, 202174.2875.0173.6774.1773.91468,000
Mar 08, 202173.9975.3273.6974.4374.17449,100
Mar 05, 202173.3073.6271.3473.4173.15854,800
Mar 04, 202173.0373.4071.1772.0971.83753,100
Mar 03, 202173.0773.9273.0173.0472.78620,200
Mar 02, 202173.1073.3372.6572.8772.61528,900
Mar 01, 202172.4973.5972.4973.1672.90627,100
Feb 26, 202172.4072.6871.2071.3671.11632,700
Feb 25, 202174.3574.4472.2872.5972.33624,500
Feb 24, 202172.8574.1372.6573.9673.70613,300
Feb 23, 202172.4772.7571.8672.6272.36828,000
Feb 22, 202171.2472.3971.2172.1171.85237,900
Feb 19, 202171.3171.6371.2771.4771.22343,200
Feb 18, 202170.8371.0870.4970.9670.71242,200
Feb 17, 202170.8771.3070.6071.1670.91326,800
Feb 16, 202171.0471.2770.7471.1170.86318,300
Feb 12, 202170.0370.5170.0370.4570.20300,400
Feb 11, 202170.2370.4769.6170.0869.83317,000
Feb 10, 202170.3470.3769.8270.0069.75233,800
Feb 09, 202169.5770.0269.5269.9369.68163,900
Feb 08, 202169.4669.7969.3969.7769.52331,600
Feb 05, 202169.6169.6169.0669.2368.98474,100
Feb 04, 202168.0769.1267.9769.1268.871,427,400
Feb 03, 202167.6367.8467.2767.7267.48292,800
Feb 02, 202166.9667.9366.9667.6267.38240,900
Feb 01, 202165.6966.3565.4866.2165.98388,700
Jan 29, 202166.1866.4364.9565.2064.97682,400
Jan 28, 202166.0367.0665.8966.4566.21665,900
Jan 27, 202166.5066.5565.1365.3465.112,757,400
Jan 26, 202167.7567.7567.1467.2166.97221,700
Jan 25, 202167.2467.5066.6367.4167.17321,100
Jan 22, 202167.5067.8767.3867.6767.43321,500
Jan 21, 202168.7368.7368.0668.1367.89163,000
Jan 20, 202168.6868.8168.2968.7168.47230,500
Jan 19, 202168.7768.7768.1068.4568.21312,500
Jan 15, 202168.1968.5467.7668.2668.02303,500
Jan 14, 202169.2169.3368.9468.9468.70919,100
Jan 13, 202168.8369.0968.5268.9468.70365,900
Jan 12, 202168.7368.9968.4868.7968.55371,900
Jan 11, 202167.9368.5967.7968.4268.18268,600
Jan 08, 202168.6568.6867.7968.5268.28241,300
Jan 07, 202168.6568.9668.3768.4768.23587,400
Jan 06, 202166.7668.2566.5767.7267.48494,600
Jan 05, 202165.6966.1065.3465.7565.52269,500
Jan 04, 202167.1267.1665.2565.7465.512,151,600
Dec 31, 202066.0466.8765.8666.7766.5387,600
Dec 30, 202065.8366.3265.8366.0965.8690,800
Dec 29, 202066.3466.3465.6665.7265.49139,800
Dec 28, 202065.9466.1665.6265.9565.7279,800
Dec 24, 202065.4265.4664.9765.4165.1855,900
Dec 23, 202065.0165.5665.0165.1364.90207,600
Dec 22, 202065.0665.0664.6064.6664.43125,600
Dec 21, 202064.8465.2264.0365.0164.78223,800
Dec 18, 202065.3865.3964.3264.6864.45103,400
Dec 17, 202065.1865.3664.9365.2965.0680,200
Dec 16, 202065.1065.1064.6864.9664.73144,400
Dec 15, 202064.3664.9263.9164.8364.6098,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...