iShares U.S. Financials ETF (IYF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 92.60 | 92.73 | 92.15 | 92.48 | 92.48 | 57,407 |
| May 02, 2024 | 92.29 | 92.42 | 91.47 | 92.12 | 92.12 | 77,400 |
| May 01, 2024 | 91.32 | 92.83 | 91.32 | 91.67 | 91.67 | 67,000 |
| Apr 30, 2024 | 91.88 | 92.05 | 91.15 | 91.15 | 91.15 | 51,200 |
| Apr 29, 2024 | 92.35 | 92.65 | 91.88 | 92.16 | 92.16 | 43,800 |
| Apr 26, 2024 | 92.32 | 92.61 | 92.00 | 92.17 | 92.17 | 43,100 |
| Apr 25, 2024 | 92.53 | 92.64 | 91.68 | 92.49 | 92.49 | 49,800 |
| Apr 24, 2024 | 92.66 | 93.09 | 92.55 | 92.96 | 92.96 | 501,400 |
| Apr 23, 2024 | 92.72 | 93.33 | 92.71 | 93.15 | 93.15 | 46,600 |
| Apr 22, 2024 | 91.72 | 93.07 | 91.54 | 92.67 | 92.67 | 90,300 |
| Apr 19, 2024 | 90.31 | 91.50 | 90.31 | 91.30 | 91.30 | 70,000 |
| Apr 18, 2024 | 89.71 | 90.79 | 89.71 | 90.04 | 90.04 | 73,200 |
| Apr 17, 2024 | 89.68 | 90.09 | 89.16 | 89.49 | 89.49 | 83,600 |
| Apr 16, 2024 | 90.07 | 90.16 | 89.10 | 89.39 | 89.39 | 165,100 |
| Apr 15, 2024 | 91.50 | 92.11 | 89.79 | 90.00 | 90.00 | 317,300 |
| Apr 12, 2024 | 91.24 | 91.57 | 90.27 | 90.55 | 90.55 | 286,000 |
| Apr 11, 2024 | 92.69 | 92.76 | 91.53 | 92.11 | 92.11 | 84,000 |
| Apr 10, 2024 | 93.23 | 93.62 | 92.44 | 92.74 | 92.74 | 169,400 |
| Apr 09, 2024 | 94.94 | 95.14 | 93.57 | 94.26 | 94.26 | 120,800 |
| Apr 08, 2024 | 94.52 | 95.01 | 94.41 | 94.81 | 94.81 | 96,600 |
| Apr 05, 2024 | 93.60 | 94.58 | 93.51 | 94.24 | 94.24 | 122,100 |
| Apr 04, 2024 | 95.15 | 95.52 | 93.39 | 93.51 | 93.51 | 194,300 |
| Apr 03, 2024 | 94.43 | 95.02 | 94.26 | 94.52 | 94.52 | 97,100 |
| Apr 02, 2024 | 94.63 | 94.82 | 94.24 | 94.47 | 94.47 | 97,600 |
| Apr 01, 2024 | 95.73 | 95.81 | 94.97 | 95.03 | 95.03 | 192,300 |
| Mar 28, 2024 | 95.39 | 95.88 | 95.21 | 95.65 | 95.65 | 66,400 |
| Mar 27, 2024 | 94.37 | 95.20 | 94.29 | 95.20 | 95.20 | 97,100 |
| Mar 26, 2024 | 94.02 | 94.19 | 93.75 | 93.93 | 93.93 | 65,600 |
| Mar 25, 2024 | 93.88 | 94.13 | 93.68 | 93.79 | 93.79 | 137,200 |
| Mar 22, 2024 | 94.82 | 95.00 | 93.77 | 93.78 | 93.78 | 95,700 |
| Mar 21, 2024 | 94.16 | 95.04 | 94.16 | 94.81 | 94.81 | 62,300 |
| Mar 21, 2024 | 0.308 Dividend | |||||
| Mar 20, 2024 | 92.69 | 94.19 | 92.57 | 94.09 | 93.78 | 83,900 |
| Mar 19, 2024 | 92.41 | 92.95 | 92.41 | 92.78 | 92.48 | 57,900 |
| Mar 18, 2024 | 92.44 | 92.60 | 91.94 | 92.43 | 92.13 | 64,300 |
| Mar 15, 2024 | 91.51 | 92.53 | 91.51 | 92.23 | 91.93 | 75,100 |
| Mar 14, 2024 | 92.87 | 93.04 | 91.59 | 92.01 | 91.71 | 64,200 |
| Mar 13, 2024 | 92.50 | 93.11 | 92.50 | 92.94 | 92.64 | 64,500 |
| Mar 12, 2024 | 92.30 | 92.69 | 92.05 | 92.45 | 92.15 | 96,300 |
| Mar 11, 2024 | 91.92 | 92.31 | 91.57 | 92.22 | 91.92 | 290,800 |
| Mar 08, 2024 | 92.02 | 92.61 | 91.89 | 91.97 | 91.67 | 146,800 |
| Mar 07, 2024 | 92.32 | 92.56 | 91.64 | 91.95 | 91.65 | 59,100 |
| Mar 06, 2024 | 91.81 | 92.17 | 91.13 | 91.99 | 91.69 | 171,600 |
| Mar 05, 2024 | 91.04 | 91.96 | 91.04 | 91.47 | 91.17 | 91,400 |
| Mar 04, 2024 | 90.60 | 91.68 | 90.60 | 91.36 | 91.06 | 148,900 |
| Mar 01, 2024 | 90.98 | 91.09 | 90.35 | 90.79 | 90.49 | 128,900 |
| Feb 29, 2024 | 91.10 | 91.32 | 90.51 | 91.00 | 90.70 | 84,900 |
| Feb 28, 2024 | 90.40 | 91.22 | 90.40 | 90.79 | 90.49 | 61,500 |
| Feb 27, 2024 | 90.29 | 90.55 | 89.96 | 90.51 | 90.21 | 66,100 |
| Feb 26, 2024 | 90.58 | 91.24 | 90.03 | 90.18 | 89.88 | 58,000 |
| Feb 23, 2024 | 90.45 | 91.02 | 90.44 | 90.56 | 90.26 | 90,900 |
| Feb 22, 2024 | 89.68 | 90.56 | 89.68 | 90.28 | 89.98 | 88,900 |
| Feb 21, 2024 | 89.14 | 89.37 | 88.73 | 89.31 | 89.02 | 51,500 |
| Feb 20, 2024 | 88.95 | 89.50 | 88.80 | 89.20 | 88.91 | 99,200 |
| Feb 16, 2024 | 89.28 | 89.73 | 89.15 | 89.30 | 89.01 | 70,500 |
| Feb 15, 2024 | 88.19 | 89.72 | 88.19 | 89.48 | 89.19 | 106,400 |
| Feb 14, 2024 | 87.47 | 87.96 | 87.36 | 87.89 | 87.60 | 85,100 |
| Feb 13, 2024 | 87.56 | 87.78 | 86.24 | 86.94 | 86.66 | 85,200 |
| Feb 12, 2024 | 87.85 | 88.83 | 87.75 | 88.41 | 88.12 | 245,700 |
| Feb 09, 2024 | 87.45 | 87.86 | 87.21 | 87.81 | 87.52 | 97,300 |
| Feb 08, 2024 | 87.16 | 87.60 | 86.88 | 87.42 | 87.13 | 98,000 |
| Feb 07, 2024 | 87.19 | 87.63 | 86.65 | 87.53 | 87.24 | 325,300 |
| Feb 06, 2024 | 86.79 | 87.17 | 86.57 | 86.93 | 86.65 | 143,200 |
| Feb 05, 2024 | 86.77 | 86.97 | 86.21 | 86.69 | 86.41 | 204,800 |
| Feb 02, 2024 | 86.46 | 87.63 | 86.41 | 87.23 | 86.94 | 221,700 |
| Feb 01, 2024 | 86.86 | 86.96 | 85.37 | 86.72 | 86.44 | 144,000 |
| Jan 31, 2024 | 88.09 | 88.55 | 87.05 | 87.05 | 86.77 | 146,900 |
| Jan 30, 2024 | 87.40 | 88.42 | 87.40 | 88.36 | 88.07 | 86,500 |
| Jan 29, 2024 | 87.01 | 87.45 | 86.67 | 87.40 | 87.11 | 250,100 |
| Jan 26, 2024 | 87.00 | 87.34 | 86.99 | 87.21 | 86.92 | 68,600 |
| Jan 25, 2024 | 86.93 | 87.10 | 86.30 | 87.03 | 86.75 | 87,300 |
| Jan 24, 2024 | 86.45 | 87.00 | 86.41 | 86.48 | 86.20 | 106,000 |
| Jan 23, 2024 | 85.88 | 86.12 | 85.68 | 85.99 | 85.71 | 169,200 |
| Jan 22, 2024 | 85.80 | 86.40 | 85.70 | 85.92 | 85.64 | 127,100 |
| Jan 19, 2024 | 84.48 | 85.61 | 84.14 | 85.53 | 85.25 | 203,000 |
| Jan 18, 2024 | 84.01 | 84.19 | 83.28 | 84.06 | 83.78 | 1,962,900 |
| Jan 17, 2024 | 83.41 | 84.41 | 83.41 | 83.91 | 83.64 | 154,800 |
| Jan 16, 2024 | 84.13 | 84.41 | 83.80 | 84.21 | 83.93 | 137,800 |
| Jan 12, 2024 | 85.42 | 85.83 | 84.51 | 84.83 | 84.55 | 139,800 |
| Jan 11, 2024 | 85.31 | 85.31 | 84.44 | 85.06 | 84.78 | 141,900 |
| Jan 10, 2024 | 85.16 | 85.56 | 84.95 | 85.55 | 85.27 | 97,400 |
| Jan 09, 2024 | 85.69 | 85.69 | 85.14 | 85.36 | 85.08 | 518,200 |
| Jan 08, 2024 | 85.62 | 86.12 | 85.14 | 86.08 | 85.80 | 97,100 |
| Jan 05, 2024 | 85.14 | 86.00 | 85.14 | 85.66 | 85.38 | 152,100 |
| Jan 04, 2024 | 85.09 | 85.92 | 85.08 | 85.16 | 84.88 | 318,700 |
| Jan 03, 2024 | 85.15 | 85.34 | 84.71 | 84.87 | 84.59 | 383,500 |
| Jan 02, 2024 | 85.04 | 85.70 | 84.96 | 85.64 | 85.36 | 327,400 |
| Dec 29, 2023 | 85.66 | 85.74 | 85.13 | 85.41 | 85.13 | 112,800 |
| Dec 28, 2023 | 85.38 | 85.84 | 85.38 | 85.68 | 85.40 | 83,100 |
| Dec 27, 2023 | 85.02 | 85.44 | 84.94 | 85.35 | 85.07 | 122,300 |
| Dec 26, 2023 | 84.64 | 85.27 | 84.64 | 85.12 | 84.84 | 66,300 |
| Dec 22, 2023 | 84.67 | 84.94 | 84.37 | 84.65 | 84.37 | 81,400 |
| Dec 21, 2023 | 84.06 | 84.41 | 83.59 | 84.34 | 84.06 | 101,800 |
| Dec 20, 2023 | 84.88 | 85.18 | 83.64 | 83.70 | 83.43 | 175,100 |
| Dec 20, 2023 | 0.41 Dividend | |||||
| Dec 19, 2023 | 84.91 | 85.67 | 84.73 | 85.59 | 84.90 | 91,300 |
| Dec 18, 2023 | 85.16 | 85.30 | 84.83 | 84.89 | 84.21 | 98,200 |
| Dec 15, 2023 | 84.76 | 84.98 | 84.41 | 84.70 | 84.02 | 72,500 |
| Dec 14, 2023 | 84.89 | 85.53 | 84.68 | 85.36 | 84.67 | 160,300 |
| Dec 13, 2023 | 82.62 | 84.11 | 82.47 | 84.00 | 83.32 | 137,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.