NYSEArca - Delayed Quote USD

iShares U.S. Financials ETF (IYF)

116.40 +1.56 (+1.36%)
At close: 4:00 PM EST
116.02 -0.38 (-0.33%)
After hours: 5:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 115.47 116.86 115.24 116.40 116.40 165,868
Nov 20, 2024 115.56 115.56 114.12 114.84 114.84 160,400
Nov 19, 2024 114.76 115.47 114.44 115.01 115.01 667,100
Nov 18, 2024 115.57 115.91 114.95 115.79 115.79 198,400
Nov 15, 2024 114.74 115.62 114.73 115.32 115.32 173,400
Nov 14, 2024 115.46 115.49 114.55 114.82 114.82 157,800
Nov 13, 2024 115.36 116.06 114.96 115.06 115.06 167,700
Nov 12, 2024 115.35 115.56 114.64 115.08 115.08 133,500
Nov 11, 2024 114.86 116.02 114.84 115.51 115.51 437,100
Nov 8, 2024 113.18 114.00 112.73 113.45 113.45 229,400
Nov 7, 2024 114.17 114.17 112.24 112.52 112.52 519,500
Nov 6, 2024 113.07 114.66 112.25 114.52 114.52 631,500
Nov 5, 2024 106.02 107.18 106.02 107.18 107.18 90,400
Nov 4, 2024 106.64 106.64 105.28 105.86 105.86 93,400
Nov 1, 2024 107.12 107.88 106.56 106.62 106.62 108,400
Oct 31, 2024 107.88 108.22 106.74 106.74 106.74 108,400
Oct 30, 2024 108.08 109.17 108.08 108.41 108.41 47,200
Oct 29, 2024 108.40 108.78 108.13 108.20 108.20 59,500
Oct 28, 2024 107.74 108.78 107.74 108.60 108.60 102,500
Oct 25, 2024 109.03 109.15 106.99 107.23 107.23 66,700
Oct 24, 2024 108.55 108.63 107.94 108.63 108.63 72,900
Oct 23, 2024 108.32 108.64 107.76 108.27 108.27 102,000
Oct 22, 2024 108.37 108.72 107.67 108.58 108.58 123,600
Oct 21, 2024 109.52 109.52 108.52 108.71 108.71 388,500
Oct 18, 2024 109.63 109.86 109.26 109.73 109.73 1,576,700
Oct 17, 2024 109.74 110.10 109.56 109.59 109.59 487,300
Oct 16, 2024 108.46 109.26 108.36 109.14 109.14 109,100
Oct 15, 2024 108.55 109.18 107.89 107.99 107.99 94,600
Oct 14, 2024 107.10 107.80 106.89 107.73 107.73 938,800
Oct 11, 2024 105.27 107.22 105.27 106.92 106.92 144,700
Oct 10, 2024 104.87 105.06 104.23 104.56 104.56 72,800
Oct 9, 2024 103.90 105.17 103.69 104.95 104.95 79,200
Oct 8, 2024 103.70 104.12 103.57 103.92 103.92 222,800
Oct 7, 2024 104.53 104.58 102.82 103.28 103.28 174,000
Oct 4, 2024 103.84 104.75 103.55 104.69 104.69 789,600
Oct 3, 2024 102.83 102.87 102.15 102.70 102.70 56,700
Oct 2, 2024 103.16 103.56 102.70 103.18 103.18 101,700
Oct 1, 2024 103.53 103.62 102.41 103.11 103.11 268,600
Sep 30, 2024 103.28 103.92 102.73 103.90 103.90 176,000
Sep 27, 2024 103.55 104.11 103.23 103.47 103.47 929,500
Sep 26, 2024 103.16 103.47 102.76 103.21 103.21 245,900
Sep 25, 2024 0.37 Dividend
Sep 25, 2024 103.42 103.43 102.57 102.75 102.75 386,500
Sep 24, 2024 104.07 104.13 103.33 103.76 103.40 264,100
Sep 23, 2024 104.36 104.84 103.95 104.13 103.76 164,700
Sep 20, 2024 104.28 104.28 103.72 104.26 103.89 83,400
Sep 19, 2024 104.30 104.75 103.38 104.50 104.13 560,900
Sep 18, 2024 103.40 104.34 102.87 103.13 102.77 451,000
Sep 17, 2024 103.06 103.74 102.89 103.29 102.93 489,600
Sep 16, 2024 101.83 102.80 101.83 102.80 102.44 118,200
Sep 13, 2024 101.15 101.69 101.12 101.38 101.02 72,500
Sep 12, 2024 100.89 101.09 100.18 100.92 100.56 71,200
Sep 11, 2024 100.78 100.78 98.62 100.60 100.25 1,035,200
Sep 10, 2024 102.65 102.65 100.06 101.21 100.85 63,200
Sep 9, 2024 101.77 102.88 101.75 102.23 101.87 51,200
Sep 6, 2024 102.76 103.26 100.82 101.02 100.66 102,800
Sep 5, 2024 104.31 104.32 102.36 102.87 102.51 298,500
Sep 4, 2024 103.89 104.64 103.35 103.80 103.43 127,400
Sep 3, 2024 104.54 105.20 103.47 103.92 103.55 720,100
Aug 30, 2024 104.24 105.12 103.80 105.05 104.68 46,000
Aug 29, 2024 103.67 104.33 102.87 103.90 103.53 71,400
Aug 28, 2024 102.75 103.79 102.70 103.31 102.95 74,500
Aug 27, 2024 102.66 103.10 102.66 102.97 102.61 400,900
Aug 26, 2024 102.77 103.32 102.49 102.73 102.37 363,800
Aug 23, 2024 101.57 102.68 101.53 102.41 102.05 39,800
Aug 22, 2024 100.81 101.26 100.74 101.26 100.90 129,400
Aug 21, 2024 100.86 100.86 100.14 100.72 100.37 67,200
Aug 20, 2024 101.19 101.19 100.57 100.72 100.37 175,700
Aug 19, 2024 100.61 101.30 100.61 101.30 100.94 124,000
Aug 16, 2024 99.63 100.61 99.63 100.61 100.26 36,500
Aug 15, 2024 100.14 100.43 99.69 99.91 99.56 94,400
Aug 14, 2024 97.91 99.18 97.91 99.04 98.69 77,200
Aug 13, 2024 97.39 97.72 96.70 97.64 97.30 77,200
Aug 12, 2024 97.64 97.86 96.65 96.78 96.44 157,200
Aug 9, 2024 96.87 97.55 96.51 97.36 97.02 58,400
Aug 8, 2024 95.91 97.04 95.91 96.84 96.50 160,700
Aug 7, 2024 96.49 97.14 95.17 95.23 94.90 85,500
Aug 6, 2024 94.22 96.39 94.11 95.20 94.87 425,000
Aug 5, 2024 93.57 94.61 92.83 93.83 93.50 229,600
Aug 2, 2024 98.16 98.23 95.98 96.64 96.30 98,700
Aug 1, 2024 101.44 101.60 98.91 99.49 99.14 232,700
Jul 31, 2024 101.95 102.17 101.21 101.29 100.93 270,700
Jul 30, 2024 101.14 102.11 101.14 101.72 101.36 118,700
Jul 29, 2024 101.31 101.34 100.41 100.65 100.30 72,700
Jul 26, 2024 100.39 101.40 100.28 101.19 100.83 1,765,600
Jul 25, 2024 99.17 101.01 99.17 99.77 99.42 147,200
Jul 24, 2024 100.10 100.53 98.98 99.12 98.77 106,200
Jul 23, 2024 99.99 100.66 99.89 100.22 99.87 107,000
Jul 22, 2024 99.40 99.89 98.89 99.89 99.54 125,500
Jul 19, 2024 99.96 100.07 99.07 99.24 98.89 779,000
Jul 18, 2024 100.99 101.88 99.70 99.96 99.61 126,800
Jul 17, 2024 100.47 101.47 100.47 101.36 101.00 1,163,100
Jul 16, 2024 99.62 100.78 99.62 100.78 100.43 573,000
Jul 15, 2024 98.20 99.63 98.20 99.44 99.09 291,800
Jul 12, 2024 97.51 98.29 97.30 97.94 97.60 838,600
Jul 11, 2024 96.94 97.76 96.76 97.71 97.37 168,600
Jul 10, 2024 95.87 96.72 95.82 96.70 96.36 495,800
Jul 9, 2024 95.12 96.45 95.03 95.84 95.50 46,000
Jul 8, 2024 95.34 95.81 94.92 95.06 94.73 53,600
Jul 5, 2024 95.30 95.30 94.58 95.03 94.70 47,900
Jul 3, 2024 95.76 95.88 95.34 95.38 95.04 39,800
Jul 2, 2024 94.66 95.71 94.63 95.66 95.32 77,000
Jul 1, 2024 95.17 95.50 94.54 94.86 94.53 118,500
Jun 28, 2024 94.37 95.02 94.21 94.57 94.24 98,700
Jun 27, 2024 93.54 94.06 93.47 94.06 93.73 376,600
Jun 26, 2024 93.97 93.97 93.28 93.82 93.49 39,900
Jun 25, 2024 94.85 95.08 94.15 94.26 93.93 39,900
Jun 24, 2024 94.26 95.46 94.18 94.98 94.65 57,600
Jun 21, 2024 94.19 94.19 93.46 94.00 93.67 700,900
Jun 20, 2024 93.89 94.65 93.81 94.41 94.08 126,600
Jun 18, 2024 93.27 94.06 93.20 93.96 93.63 668,200
Jun 17, 2024 92.43 93.43 92.39 93.37 93.04 1,227,700
Jun 14, 2024 92.20 92.67 92.00 92.59 92.26 71,600
Jun 13, 2024 93.10 93.10 92.42 92.89 92.56 55,600
Jun 12, 2024 93.78 94.11 93.10 93.29 92.96 80,600
Jun 11, 2024 0.30 Dividend
Jun 11, 2024 93.61 93.61 92.37 92.77 92.44 53,500
Jun 10, 2024 93.85 94.34 93.50 94.19 93.56 37,000
Jun 7, 2024 93.77 94.91 93.77 94.28 93.65 90,400
Jun 6, 2024 94.50 94.59 93.80 94.07 93.44 39,100
Jun 5, 2024 94.30 94.41 93.64 94.41 93.78 48,300
Jun 4, 2024 94.12 94.81 93.73 94.03 93.40 366,300
Jun 3, 2024 95.44 95.44 93.89 94.85 94.22 128,700
May 31, 2024 94.38 95.27 94.00 95.25 94.61 34,800
May 30, 2024 93.41 94.14 93.37 94.03 93.40 28,200
May 29, 2024 93.39 93.56 93.07 93.27 92.65 75,600
May 28, 2024 94.96 95.01 93.99 94.27 93.64 34,100
May 24, 2024 94.69 95.22 94.69 95.22 94.58 55,400
May 23, 2024 95.80 95.80 94.12 94.28 93.65 41,800
May 22, 2024 96.10 96.58 95.65 95.87 95.23 39,000
May 21, 2024 95.65 96.42 95.65 96.34 95.70 42,900
May 20, 2024 96.69 96.73 95.59 95.61 94.97 48,000
May 17, 2024 96.30 96.85 96.30 96.85 96.20 43,000
May 16, 2024 96.42 96.58 96.12 96.16 95.52 53,600
May 15, 2024 95.62 96.32 95.62 96.28 95.64 78,300
May 14, 2024 94.87 95.44 94.79 95.35 94.71 69,300
May 13, 2024 95.48 95.52 94.65 94.65 94.02 63,600
May 10, 2024 95.08 95.28 95.03 95.20 94.56 83,200
May 9, 2024 93.97 94.86 93.88 94.86 94.23 111,400
May 8, 2024 93.45 94.25 93.43 94.06 93.43 72,800
May 7, 2024 93.73 94.14 93.66 93.74 93.11 197,400
May 6, 2024 92.98 93.62 92.91 93.61 92.98 107,300
May 3, 2024 92.60 92.73 92.15 92.48 91.86 57,400
May 2, 2024 92.29 92.42 91.47 92.12 91.50 77,400
May 1, 2024 91.32 92.83 91.32 91.67 91.06 67,000
Apr 30, 2024 91.88 92.05 91.15 91.15 90.54 51,200
Apr 29, 2024 92.35 92.65 91.88 92.16 91.54 43,800
Apr 26, 2024 92.32 92.61 92.00 92.17 91.55 43,100
Apr 25, 2024 92.53 92.64 91.68 92.49 91.87 49,800
Apr 24, 2024 92.66 93.09 92.55 92.96 92.34 501,400
Apr 23, 2024 92.72 93.33 92.71 93.15 92.53 46,600
Apr 22, 2024 91.72 93.07 91.54 92.67 92.05 90,300
Apr 19, 2024 90.31 91.50 90.31 91.30 90.69 70,000
Apr 18, 2024 89.71 90.79 89.71 90.04 89.44 73,200
Apr 17, 2024 89.68 90.09 89.16 89.49 88.89 83,600
Apr 16, 2024 90.07 90.16 89.10 89.39 88.79 165,100
Apr 15, 2024 91.50 92.11 89.79 90.00 89.40 317,300
Apr 12, 2024 91.24 91.57 90.27 90.55 89.94 286,000
Apr 11, 2024 92.69 92.76 91.53 92.11 91.49 84,000
Apr 10, 2024 93.23 93.62 92.44 92.74 92.12 169,400
Apr 9, 2024 94.94 95.14 93.57 94.26 93.63 120,800
Apr 8, 2024 94.52 95.01 94.41 94.81 94.18 96,600
Apr 5, 2024 93.60 94.58 93.51 94.24 93.61 122,100
Apr 4, 2024 95.15 95.52 93.39 93.51 92.88 194,300
Apr 3, 2024 94.43 95.02 94.26 94.52 93.89 97,100
Apr 2, 2024 94.63 94.82 94.24 94.47 93.84 97,600
Apr 1, 2024 95.73 95.81 94.97 95.03 94.39 192,300
Mar 28, 2024 95.39 95.88 95.21 95.65 95.01 66,400
Mar 27, 2024 94.37 95.20 94.29 95.20 94.56 97,100
Mar 26, 2024 94.02 94.19 93.75 93.93 93.30 65,600
Mar 25, 2024 93.88 94.13 93.68 93.79 93.16 137,200
Mar 22, 2024 94.82 95.00 93.77 93.78 93.15 95,700
Mar 21, 2024 0.31 Dividend
Mar 21, 2024 94.16 95.04 94.16 94.81 94.18 62,300
Mar 20, 2024 92.69 94.19 92.57 94.09 93.15 83,900
Mar 19, 2024 92.41 92.95 92.41 92.78 91.86 57,900
Mar 18, 2024 92.44 92.60 91.94 92.43 91.51 64,300
Mar 15, 2024 91.51 92.53 91.51 92.23 91.31 75,100
Mar 14, 2024 92.87 93.04 91.59 92.01 91.10 64,200
Mar 13, 2024 92.50 93.11 92.50 92.94 92.02 64,500
Mar 12, 2024 92.30 92.69 92.05 92.45 91.53 96,300
Mar 11, 2024 91.92 92.31 91.57 92.22 91.30 290,800
Mar 8, 2024 92.02 92.61 91.89 91.97 91.06 146,800
Mar 7, 2024 92.32 92.56 91.64 91.95 91.04 59,100
Mar 6, 2024 91.81 92.17 91.13 91.99 91.08 171,600
Mar 5, 2024 91.04 91.96 91.04 91.47 90.56 91,400
Mar 4, 2024 90.60 91.68 90.60 91.36 90.45 148,900
Mar 1, 2024 90.98 91.09 90.35 90.79 89.89 128,900
Feb 29, 2024 91.10 91.32 90.51 91.00 90.10 84,900
Feb 28, 2024 90.40 91.22 90.40 90.79 89.89 61,500
Feb 27, 2024 90.29 90.55 89.96 90.51 89.61 66,100
Feb 26, 2024 90.58 91.24 90.03 90.18 89.28 58,000
Feb 23, 2024 90.45 91.02 90.44 90.56 89.66 90,900
Feb 22, 2024 89.68 90.56 89.68 90.28 89.38 88,900
Feb 21, 2024 89.14 89.37 88.73 89.31 88.42 51,500
Feb 20, 2024 88.95 89.50 88.80 89.20 88.31 99,200
Feb 16, 2024 89.28 89.73 89.15 89.30 88.41 70,500
Feb 15, 2024 88.19 89.72 88.19 89.48 88.59 106,400
Feb 14, 2024 87.47 87.96 87.36 87.89 87.02 85,100
Feb 13, 2024 87.56 87.78 86.24 86.94 86.08 85,200
Feb 12, 2024 87.85 88.83 87.75 88.41 87.53 245,700
Feb 9, 2024 87.45 87.86 87.21 87.81 86.94 97,300
Feb 8, 2024 87.16 87.60 86.88 87.42 86.55 98,000
Feb 7, 2024 87.19 87.63 86.65 87.53 86.66 325,300
Feb 6, 2024 86.79 87.17 86.57 86.93 86.07 143,200
Feb 5, 2024 86.77 86.97 86.21 86.69 85.83 204,800
Feb 2, 2024 86.46 87.63 86.41 87.23 86.36 221,700
Feb 1, 2024 86.86 86.96 85.37 86.72 85.86 144,000
Jan 31, 2024 88.09 88.55 87.05 87.05 86.18 146,900
Jan 30, 2024 87.40 88.42 87.40 88.36 87.48 86,500
Jan 29, 2024 87.01 87.45 86.67 87.40 86.53 250,100
Jan 26, 2024 87.00 87.34 86.99 87.21 86.34 68,600
Jan 25, 2024 86.93 87.10 86.30 87.03 86.16 87,300
Jan 24, 2024 86.45 87.00 86.41 86.48 85.62 106,000
Jan 23, 2024 85.88 86.12 85.68 85.99 85.13 169,200
Jan 22, 2024 85.80 86.40 85.70 85.92 85.07 127,100
Jan 19, 2024 84.48 85.61 84.14 85.53 84.68 203,000
Jan 18, 2024 84.01 84.19 83.28 84.06 83.22 1,962,900
Jan 17, 2024 83.41 84.41 83.41 83.91 83.08 154,800
Jan 16, 2024 84.13 84.41 83.80 84.21 83.37 137,800
Jan 12, 2024 85.42 85.83 84.51 84.83 83.99 139,800
Jan 11, 2024 85.31 85.31 84.44 85.06 84.21 141,900
Jan 10, 2024 85.16 85.56 84.95 85.55 84.70 97,400
Jan 9, 2024 85.69 85.69 85.14 85.36 84.51 518,200
Jan 8, 2024 85.62 86.12 85.14 86.08 85.22 97,100
Jan 5, 2024 85.14 86.00 85.14 85.66 84.81 152,100
Jan 4, 2024 85.09 85.92 85.08 85.16 84.31 318,700
Jan 3, 2024 85.15 85.34 84.71 84.87 84.03 383,500
Jan 2, 2024 85.04 85.70 84.96 85.64 84.79 327,400
Dec 29, 2023 85.66 85.74 85.13 85.41 84.56 112,800
Dec 28, 2023 85.38 85.84 85.38 85.68 84.83 83,100
Dec 27, 2023 85.02 85.44 84.94 85.35 84.50 122,300
Dec 26, 2023 84.64 85.27 84.64 85.12 84.27 66,300
Dec 22, 2023 84.67 84.94 84.37 84.65 83.81 81,400
Dec 21, 2023 84.06 84.41 83.59 84.34 83.50 101,800
Dec 20, 2023 0.41 Dividend
Dec 20, 2023 84.88 85.18 83.64 83.70 82.87 175,100
Dec 19, 2023 84.91 85.67 84.73 85.59 84.33 91,300
Dec 18, 2023 85.16 85.30 84.83 84.89 83.64 98,200
Dec 15, 2023 84.76 84.98 84.41 84.70 83.46 72,500
Dec 14, 2023 84.89 85.53 84.68 85.36 84.11 160,300
Dec 13, 2023 82.62 84.11 82.47 84.00 82.77 137,200
Dec 12, 2023 82.11 82.62 81.94 82.57 81.36 117,100
Dec 11, 2023 81.59 82.22 81.59 82.08 80.87 137,300
Dec 8, 2023 81.01 81.78 80.99 81.56 80.36 183,500
Dec 7, 2023 80.75 81.08 80.70 81.03 79.84 157,500
Dec 6, 2023 81.61 81.99 80.57 80.71 79.52 189,300
Dec 5, 2023 81.36 81.42 80.88 81.24 80.05 86,600
Dec 4, 2023 81.00 81.79 81.00 81.63 80.43 137,000
Dec 1, 2023 80.65 81.60 80.62 81.47 80.27 177,500
Nov 30, 2023 79.90 80.75 79.83 80.68 79.50 107,500
Nov 29, 2023 79.43 80.35 79.43 79.86 78.69 104,100
Nov 28, 2023 79.19 79.55 79.04 79.17 78.01 151,200
Nov 27, 2023 79.23 79.47 79.12 79.33 78.16 230,500
Nov 24, 2023 79.33 79.71 79.20 79.49 78.32 192,700
Nov 22, 2023 79.10 79.36 78.91 79.24 78.08 190,500

Related Tickers