iShares U.S. Financials ETF (IYF) Historical Stock Data
101.19 ↑1.42 (1.42%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IYF is up 0.28% a day on average. There have been 19 days where iShares U.S. Financials ETF closed green and 11 days where IYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 100.39 | 101.19 | ↑$0.80 (0.80%) | 100.28 | 101.40 | 1.77M |
| 2024-07-25 | 99.17 | 99.77 | ↑$0.60 (0.61%) | 99.17 | 101.01 | 147.17K |
| 2024-07-24 | 100.10 | 99.12 | ↓$0.98 (-0.98%) | 98.98 | 100.53 | 106.16K |
| 2024-07-23 | 99.99 | 100.22 | ↑$0.23 (0.23%) | 99.89 | 100.62 | 106.96K |
| 2024-07-22 | 99.40 | 99.89 | ↑$0.49 (0.49%) | 98.89 | 99.89 | 125.53K |
| 2024-07-19 | 99.96 | 99.24 | ↓$0.72 (-0.72%) | 99.08 | 100.07 | 779.01K |
| 2024-07-18 | 100.99 | 99.96 | ↓$1.03 (-1.02%) | 99.72 | 101.88 | 126.82K |
| 2024-07-17 | 100.47 | 101.36 | ↑$0.89 (0.89%) | 100.47 | 101.47 | 1.16M |
| 2024-07-16 | 99.62 | 100.78 | ↑$1.16 (1.16%) | 99.62 | 100.78 | 572.96K |
| 2024-07-15 | 98.20 | 99.44 | ↑$1.24 (1.26%) | 98.20 | 99.63 | 261.28K |
| 2024-07-12 | 97.51 | 97.94 | ↑$0.43 (0.44%) | 97.30 | 98.29 | 838.64K |
| 2024-07-11 | 96.94 | 97.71 | ↑$0.77 (0.79%) | 96.76 | 97.76 | 168.65K |
| 2024-07-10 | 95.87 | 96.70 | ↑$0.83 (0.87%) | 95.82 | 96.72 | 495.80K |
| 2024-07-09 | 95.12 | 95.84 | ↑$0.72 (0.76%) | 95.03 | 96.45 | 46K |
| 2024-07-08 | 95.34 | 95.06 | ↓$0.28 (-0.29%) | 94.92 | 95.81 | 53.57K |
| 2024-07-05 | 95.30 | 95.03 | ↓$0.27 (-0.28%) | 94.58 | 95.30 | 47.93K |
| 2024-07-03 | 95.76 | 95.38 | ↓$0.38 (-0.40%) | 95.37 | 95.88 | 39.76K |
| 2024-07-02 | 94.66 | 95.66 | ↑$1.00 (1.06%) | 94.63 | 95.71 | 76.94K |
| 2024-07-01 | 95.17 | 94.86 | ↓$0.31 (-0.33%) | 94.54 | 95.50 | 118.50K |
| 2024-06-28 | 94.37 | 94.57 | ↑$0.20 (0.21%) | 94.21 | 95.02 | 76.53K |
| 2024-06-27 | 93.54 | 94.06 | ↑$0.52 (0.56%) | 93.47 | 94.06 | 376.53K |
| 2024-06-26 | 93.97 | 93.82 | ↓$0.15 (-0.16%) | 93.28 | 93.97 | 39.87K |
| 2024-06-25 | 94.85 | 94.26 | ↓$0.59 (-0.62%) | 94.15 | 95.08 | 39.94K |
| 2024-06-24 | 94.26 | 94.98 | ↑$0.72 (0.76%) | 94.18 | 95.46 | 57.63K |
| 2024-06-21 | 94.19 | 94.00 | ↓$0.19 (-0.20%) | 93.52 | 94.19 | 700.94K |
| 2024-06-20 | 93.89 | 94.41 | ↑$0.52 (0.55%) | 93.81 | 94.65 | 126.58K |
| 2024-06-18 | 93.27 | 93.96 | ↑$0.69 (0.74%) | 93.20 | 94.06 | 668.21K |
| 2024-06-17 | 92.43 | 93.37 | ↑$0.94 (1.02%) | 92.39 | 93.43 | 1.23M |
| 2024-06-14 | 92.20 | 92.59 | ↑$0.39 (0.42%) | 92.00 | 92.67 | 71.60K |
| 2024-06-13 | 93.10 | 92.89 | ↓$0.21 (-0.23%) | 92.42 | 93.10 | 55.62K |
Create an account or log in to view more rows.
$IYF Any red I see I shall buy
$IYF where’s the WSB guys at? Still sleeping?
$IYF Love this stock.
Light taps
$IYF check out the one month chart.
Perfect bull flag.
$IYF steady steady n hold
$IYF I would not be a bear now
$IYF used to this fuckery!! Not leaving no chance !
$IYF just hold no panic
$IYF bear trap?
$IYF I already know
tomorrow the bulls going to say "next week" just like every week.