iShares U.S. Financials ETF (IYF) Historical Stock Data
81.05 ↓0.15 (-0.18%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, IYF is up 0.37% a day on average. There have been 20 days where iShares U.S. Financials ETF closed green and 10 days where IYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 80.73 | 81.05 | ↑$0.32 (0.40%) | 80.56 | 81.10 | 103.96K |
| 2023-02-03 | 80.72 | 81.20 | ↑$0.48 (0.59%) | 80.72 | 81.88 | 157.34K |
| 2023-02-02 | 81.63 | 81.34 | ↓$0.29 (-0.36%) | 80.95 | 81.75 | 135.06K |
| 2023-02-01 | 80.32 | 81.17 | ↑$0.85 (1.06%) | 80.10 | 81.85 | 247.81K |
| 2023-01-31 | 79.99 | 80.98 | ↑$0.99 (1.24%) | 79.65 | 80.98 | 184.90K |
| 2023-01-30 | 79.75 | 79.81 | ↑$0.06 (0.08%) | 79.72 | 80.39 | 92.95K |
| 2023-01-27 | 80.14 | 80.27 | ↑$0.13 (0.16%) | 80.06 | 80.73 | 137.87K |
| 2023-01-26 | 80.13 | 80.38 | ↑$0.25 (0.31%) | 79.64 | 80.38 | 85.67K |
| 2023-01-25 | 78.50 | 79.79 | ↑$1.29 (1.64%) | 78.50 | 79.83 | 96.36K |
| 2023-01-24 | 79.24 | 79.29 | ↑$0.05 (0.06%) | 78.86 | 79.57 | 98.09K |
| 2023-01-23 | 78.30 | 79.26 | ↑$0.96 (1.23%) | 78.26 | 79.62 | 286.06K |
| 2023-01-20 | 77.23 | 78.36 | ↑$1.13 (1.46%) | 77.01 | 78.38 | 133.52K |
| 2023-01-19 | 77.12 | 77.07 | ↓$0.05 (-0.06%) | 76.63 | 77.45 | 85.40K |
| 2023-01-18 | 79.10 | 78.01 | ↓$1.09 (-1.38%) | 77.96 | 79.54 | 131.41K |
| 2023-01-17 | 79.87 | 79.44 | ↓$0.43 (-0.54%) | 79.28 | 79.87 | 374.11K |
| 2023-01-13 | 78.27 | 79.88 | ↑$1.61 (2.06%) | 78.26 | 80.03 | 130.77K |
| 2023-01-12 | 79.27 | 79.40 | ↑$0.13 (0.16%) | 78.78 | 79.77 | 123.82K |
| 2023-01-11 | 78.58 | 79.07 | ↑$0.49 (0.62%) | 78.50 | 79.07 | 149.50K |
| 2023-01-10 | 77.64 | 78.35 | ↑$0.71 (0.91%) | 77.54 | 78.40 | 246.29K |
| 2023-01-09 | 78.49 | 77.84 | ↓$0.65 (-0.83%) | 77.70 | 78.82 | 152.92K |
| 2023-01-06 | 76.98 | 78.05 | ↑$1.07 (1.39%) | 76.33 | 78.29 | 326.80K |
| 2023-01-05 | 76.57 | 76.28 | ↓$0.29 (-0.38%) | 75.88 | 76.57 | 81.68K |
| 2023-01-04 | 76.30 | 76.90 | ↑$0.60 (0.79%) | 76.22 | 77.29 | 117.98K |
| 2023-01-03 | 75.95 | 75.72 | ↓$0.23 (-0.30%) | 75.17 | 76.51 | 174.02K |
| 2022-12-30 | 75.07 | 75.47 | ↑$0.40 (0.53%) | 74.84 | 75.55 | 86.54K |
| 2022-12-29 | 75.02 | 75.75 | ↑$0.73 (0.97%) | 74.92 | 75.79 | 96.04K |
| 2022-12-28 | 75.09 | 74.56 | ↓$0.53 (-0.71%) | 74.56 | 75.27 | 93.48K |
| 2022-12-27 | 75.16 | 74.96 | ↓$0.20 (-0.27%) | 74.70 | 75.30 | 65.77K |
| 2022-12-23 | 74.47 | 75.00 | ↑$0.53 (0.71%) | 74.27 | 75.08 | 94.21K |
| 2022-12-22 | 74.84 | 74.54 | ↓$0.30 (-0.40%) | 73.37 | 74.84 | 76.99K |
Create an account or log in to view more rows.
$IYF we all speculate but nobody knows what going to happen.
$IYF might see a whole 1% green
$IYF we need to get moving
$IYF to the moon!!! lfG
$IYF my lotto for earnings
$IYF due for a spike!
$IYF my hands are made out of diamonds
$IYF HOLDING LONG AND STRONG!!!
$IYF Up! Up! Up! Up! Up! Up! Up!
$IYF buy the fear