iShares US Financials ETF (IYF)
106.65
+0.79
(+0.75%)
USD |
NYSEARCA |
Nov 05, 11:41
IYF Price: 106.65 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 106.64 | 106.64 | 105.28 | 105.86 | 93356.00 |
| Nov 01, 2024 | 107.12 | 107.88 | 106.56 | 106.62 | 108433.0 |
| Oct 31, 2024 | 107.88 | 108.22 | 106.74 | 106.74 | 108431.0 |
| Oct 30, 2024 | 108.08 | 109.17 | 108.08 | 108.41 | 47229.00 |
| Oct 29, 2024 | 108.40 | 108.78 | 108.13 | 108.20 | 59498.00 |
| Oct 28, 2024 | 107.74 | 108.78 | 107.74 | 108.60 | 102540.0 |
| Oct 25, 2024 | 109.03 | 109.15 | 106.99 | 107.23 | 66816.00 |
| Oct 24, 2024 | 108.55 | 108.63 | 107.94 | 108.63 | 72873.00 |
| Oct 23, 2024 | 108.32 | 108.64 | 107.76 | 108.27 | 101991.0 |
| Oct 22, 2024 | 108.37 | 108.72 | 107.67 | 108.58 | 123574.0 |
| Oct 21, 2024 | 109.52 | 109.52 | 108.52 | 108.71 | 388299.0 |
| Oct 18, 2024 | 109.63 | 109.86 | 109.26 | 109.73 | 1.577M |
| Oct 17, 2024 | 109.74 | 110.10 | 109.56 | 109.59 | 487264.0 |
| Oct 16, 2024 | 108.46 | 109.26 | 108.36 | 109.14 | 109074.0 |
| Oct 15, 2024 | 108.55 | 109.18 | 107.89 | 107.99 | 94580.00 |
| Oct 14, 2024 | 107.10 | 107.80 | 106.89 | 107.73 | 938827.0 |
| Oct 11, 2024 | 105.27 | 107.22 | 105.27 | 106.92 | 144735.0 |
| Oct 10, 2024 | 104.87 | 105.06 | 104.23 | 104.56 | 72803.00 |
| Oct 09, 2024 | 103.90 | 105.17 | 103.69 | 104.95 | 79243.00 |
| Oct 08, 2024 | 103.70 | 104.12 | 103.57 | 103.92 | 222779.0 |
| Oct 07, 2024 | 104.53 | 104.58 | 102.82 | 103.28 | 173955.0 |
| Oct 04, 2024 | 103.84 | 104.75 | 103.55 | 104.69 | 789594.0 |
| Oct 03, 2024 | 102.83 | 102.87 | 102.15 | 102.70 | 56690.00 |
| Oct 02, 2024 | 103.16 | 103.56 | 102.70 | 103.18 | 101712.0 |
| Oct 01, 2024 | 103.53 | 103.62 | 102.41 | 103.11 | 268635.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.18
Minimum
Mar 23 2020
109.73
Maximum
Oct 18 2024
76.94
Average
76.78
Median
Apr 08 2021