iShares US Financials ETF (IYF)
116.39
+1.55
(+1.35%)
USD |
NYSEARCA |
Nov 21, 16:00
116.39
0.00 (0.00%)
After-Hours: 20:00
IYF Price: 116.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 115.40 | 115.56 | 114.12 | 114.84 | 160372.0 |
| Nov 19, 2024 | 114.84 | 115.46 | 114.44 | 115.01 | 667134.0 |
| Nov 18, 2024 | 115.57 | 115.91 | 114.95 | 115.79 | 198361.0 |
| Nov 15, 2024 | 114.80 | 115.62 | 114.73 | 115.32 | 173395.0 |
| Nov 14, 2024 | 115.46 | 115.49 | 114.55 | 114.82 | 157820.0 |
| Nov 13, 2024 | 115.33 | 116.06 | 114.96 | 115.06 | 167641.0 |
| Nov 12, 2024 | 115.36 | 115.56 | 114.64 | 115.08 | 119638.0 |
| Nov 11, 2024 | 114.94 | 116.02 | 114.84 | 115.51 | 436954.0 |
| Nov 08, 2024 | 113.18 | 114.00 | 112.73 | 113.45 | 229368.0 |
| Nov 07, 2024 | 114.17 | 114.17 | 112.24 | 112.52 | 519455.0 |
| Nov 06, 2024 | 113.07 | 114.66 | 112.25 | 114.52 | 631455.0 |
| Nov 05, 2024 | 106.02 | 107.18 | 106.02 | 107.18 | 90376.00 |
| Nov 04, 2024 | 106.64 | 106.64 | 105.28 | 105.86 | 93357.00 |
| Nov 01, 2024 | 107.12 | 107.88 | 106.56 | 106.62 | 108442.0 |
| Oct 31, 2024 | 107.88 | 108.22 | 106.74 | 106.74 | 108441.0 |
| Oct 30, 2024 | 108.08 | 109.17 | 108.08 | 108.41 | 47231.00 |
| 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 | 388499.0 |
| 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 |
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
116.39
Maximum
Nov 21 2024
77.41
Average
77.16
Median