UK markets closed

iShares US Financials ETF (IYF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.61+0.49 (+0.53%)
As of 02:34PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202492.6092.7392.1592.6192.6137,944
02 May 202492.2992.4291.4792.1292.1277,400
01 May 202491.3292.8391.3291.6791.6767,000
30 Apr 202491.8892.0591.1591.1591.1551,200
29 Apr 202492.3592.6591.8892.1692.1643,800
26 Apr 202492.3292.6192.0092.1792.1743,100
25 Apr 202492.5392.6491.6892.4992.4949,800
24 Apr 202492.6693.0992.5592.9692.96501,400
23 Apr 202492.7293.3392.7193.1593.1546,600
22 Apr 202491.7293.0791.5492.6792.6790,300
19 Apr 202490.3191.5090.3191.3091.3070,000
18 Apr 202489.7190.7989.7190.0490.0473,200
17 Apr 202489.6890.0989.1689.4989.4983,600
16 Apr 202490.0790.1689.1089.3989.39165,100
15 Apr 202491.5092.1189.7990.0090.00317,300
12 Apr 202491.2491.5790.2790.5590.55286,000
11 Apr 202492.6992.7691.5392.1192.1184,000
10 Apr 202493.2393.6292.4492.7492.74169,400
09 Apr 202494.9495.1493.5794.2694.26120,800
08 Apr 202494.5295.0194.4194.8194.8196,600
05 Apr 202493.6094.5893.5194.2494.24122,100
04 Apr 202495.1595.5293.3993.5193.51194,300
03 Apr 202494.4395.0294.2694.5294.5297,100
02 Apr 202494.6394.8294.2494.4794.4797,600
01 Apr 202495.7395.8194.9795.0395.03192,300
28 Mar 202495.3995.8895.2195.6595.6566,400
27 Mar 202494.3795.2094.2995.2095.2097,100
26 Mar 202494.0294.1993.7593.9393.9365,600
25 Mar 202493.8894.1393.6893.7993.79137,200
22 Mar 202494.8295.0093.7793.7893.7895,700
21 Mar 202494.1695.0494.1694.8194.8162,300
21 Mar 20240.308 Dividend
20 Mar 202492.6994.1992.5794.0993.7883,900
19 Mar 202492.4192.9592.4192.7892.4857,900
18 Mar 202492.4492.6091.9492.4392.1364,300
15 Mar 202491.5192.5391.5192.2391.9375,100
14 Mar 202492.8793.0491.5992.0191.7164,200
13 Mar 202492.5093.1192.5092.9492.6464,500
12 Mar 202492.3092.6992.0592.4592.1596,300
11 Mar 202491.9292.3191.5792.2291.92290,800
08 Mar 202492.0292.6191.8991.9791.67146,800
07 Mar 202492.3292.5691.6491.9591.6559,100
06 Mar 202491.8192.1791.1391.9991.69171,600
05 Mar 202491.0491.9691.0491.4791.1791,400
04 Mar 202490.6091.6890.6091.3691.06148,900
01 Mar 202490.9891.0990.3590.7990.49128,900
29 Feb 202491.1091.3290.5191.0090.7084,900
28 Feb 202490.4091.2290.4090.7990.4961,500
27 Feb 202490.2990.5589.9690.5190.2166,100
26 Feb 202490.5891.2490.0390.1889.8858,000
23 Feb 202490.4591.0290.4490.5690.2690,900
22 Feb 202489.6890.5689.6890.2889.9888,900
21 Feb 202489.1489.3788.7389.3189.0251,500
20 Feb 202488.9589.5088.8089.2088.9199,200
16 Feb 202489.2889.7389.1589.3089.0170,500
15 Feb 202488.1989.7288.1989.4889.19106,400
14 Feb 202487.4787.9687.3687.8987.6085,100
13 Feb 202487.5687.7886.2486.9486.6685,200
12 Feb 202487.8588.8387.7588.4188.12245,700
09 Feb 202487.4587.8687.2187.8187.5297,300
08 Feb 202487.1687.6086.8887.4287.1398,000
07 Feb 202487.1987.6386.6587.5387.24325,300
06 Feb 202486.7987.1786.5786.9386.65143,200
05 Feb 202486.7786.9786.2186.6986.41204,800
02 Feb 202486.4687.6386.4187.2386.94221,700
01 Feb 202486.8686.9685.3786.7286.44144,000
31 Jan 202488.0988.5587.0587.0586.77146,900
30 Jan 202487.4088.4287.4088.3688.0786,500
29 Jan 202487.0187.4586.6787.4087.11250,100
26 Jan 202487.0087.3486.9987.2186.9268,600
25 Jan 202486.9387.1086.3087.0386.7587,300
24 Jan 202486.4587.0086.4186.4886.20106,000
23 Jan 202485.8886.1285.6885.9985.71169,200
22 Jan 202485.8086.4085.7085.9285.64127,100
19 Jan 202484.4885.6184.1485.5385.25203,000
18 Jan 202484.0184.1983.2884.0683.781,962,900
17 Jan 202483.4184.4183.4183.9183.64154,800
16 Jan 202484.1384.4183.8084.2183.93137,800
12 Jan 202485.4285.8384.5184.8384.55139,800
11 Jan 202485.3185.3184.4485.0684.78141,900
10 Jan 202485.1685.5684.9585.5585.2797,400
09 Jan 202485.6985.6985.1485.3685.08518,200
08 Jan 202485.6286.1285.1486.0885.8097,100
05 Jan 202485.1486.0085.1485.6685.38152,100
04 Jan 202485.0985.9285.0885.1684.88318,700
03 Jan 202485.1585.3484.7184.8784.59383,500
02 Jan 202485.0485.7084.9685.6485.36327,400
29 Dec 202385.6685.7485.1385.4185.13112,800
28 Dec 202385.3885.8485.3885.6885.4083,100
27 Dec 202385.0285.4484.9485.3585.07122,300
26 Dec 202384.6485.2784.6485.1284.8466,300
22 Dec 202384.6784.9484.3784.6584.3781,400
21 Dec 202384.0684.4183.5984.3484.06101,800
20 Dec 202384.8885.1883.6483.7083.43175,100
20 Dec 20230.41 Dividend
19 Dec 202384.9185.6784.7385.5984.9091,300
18 Dec 202385.1685.3084.8384.8984.2198,200
15 Dec 202384.7684.9884.4184.7084.0272,500
14 Dec 202384.8985.5384.6885.3684.67160,300
13 Dec 202382.6284.1182.4784.0083.32137,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...