iShares US Financials (IYF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.321658327377 | 111.92 | 112.5588 | 109.63 | 437013 | 110.61734982 | SP |
| 4 | -5.44 | -4.64957264957 | 117 | 117.48 | 108.26 | 352431 | 112.59579987 | SP |
| 12 | 6.29 | 5.97511161774 | 105.27 | 119.8999 | 105.27 | 298777 | 112.43710425 | SP |
| 26 | 15.8 | 16.4995822891 | 95.76 | 119.8999 | 92.83 | 281474 | 106.57101103 | SP |
| 52 | 26.41 | 31.0158543746 | 85.15 | 119.8999 | 83.28 | 219166 | 100.9084026 | SP |
| 156 | 24.32 | 27.8771205869 | 87.24 | 119.8999 | 66.04 | 249762 | 84.45025007 | SP |
| 260 | -25.44 | -18.5693430657 | 137 | 143.6859 | 63.79 | 306767 | 87.33117311 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 111.56 | 1.1 | 1.00 | 111.08 | 111.56 | 110.25 | 462701 |
| 1735860600 | 110.46 | -0.12 | -0.11 | 111.25 | 111.68 | 109.87 | 1009571 |
| 1735687800 | 110.58 | 0.01 | 0.01 | 110.89 | 111.2 | 110.26 | 162217 |
| 1735601400 | 110.57 | -0.98 | -0.88 | 110.57 | 111.0573 | 109.63 | 380140 |
| 1735342200 | 111.55 | -0.84 | -0.75 | 111.92 | 112.5588 | 110.95 | 196123 |
| 1735255800 | 112.39 | 0.32 | 0.29 | 111.77 | 112.49 | 111.6337 | 113479 |
| 1735077840 | 112.07 | 1.27 | 1.15 | 111.17 | 112.12 | 111.07 | 124787 |
| 1734996600 | 110.8 | 0.35 | 0.32 | 110.09 | 110.85 | 109.66 | 260696 |
| 1734737400 | 110.45 | 1.65 | 1.52 | 108.48 | 111.31 | 108.26 | 255529 |
| 1734651000 | 108.8 | 0.19 | 0.17 | 109.96 | 110.62 | 108.8 | 226291 |
| 1734564600 | 108.61 | -3.88 | -3.45 | 112.72 | 112.7441 | 108.6 | 218202 |
| 1734478200 | 112.49 | -1.73 | -1.51 | 113.25 | 113.25 | 112.13 | 160853 |
| 1734391800 | 114.22 | 0.14 | 0.12 | 114.44 | 114.49 | 113.82 | 844142 |
| 1734132600 | 114.08 | -0.34 | -0.30 | 114.75 | 114.93 | 113.97 | 486030 |
| 1734046200 | 114.42 | -0.5 | -0.44 | 115.29 | 115.4 | 114.42 | 1001842 |
| 1733959800 | 114.92 | 0.23 | 0.20 | 115.26 | 115.26 | 114.62 | 211470 |
| 1733873400 | 114.69 | -0.35 | -0.30 | 115.25 | 115.38 | 114.25 | 135171 |
| 1733787000 | 115.04 | -1.91 | -1.63 | 117.03 | 117.03 | 115.04 | 424715 |
| 1733527800 | 116.95 | -0.14 | -0.12 | 117 | 117.48 | 116.54 | 132495 |
| 1733441400 | 117.09 | 0.39 | 0.33 | 117.06 | 117.8 | 116.91 | 251901 |
| 1733355000 | 116.7 | -0.24 | -0.21 | 116.85 | 116.89 | 116.16 | 324399 |
| 1733268600 | 116.94 | -0.72 | -0.61 | 118.08 | 118.32 | 116.839 | 310064 |
| 1733182200 | 117.66 | -1.39 | -1.17 | 119.13 | 119.13 | 117.44 | 196157 |
| 1732917840 | 119.05 | 0.08 | 0.07 | 119.47 | 119.61 | 118.91 | 92546 |
| 1732750200 | 118.97 | 0.19 | 0.16 | 119.13 | 119.8999 | 118.84 | 408120 |
| 1732663800 | 118.78 | 0.17 | 0.14 | 118.53 | 118.99 | 117.88 | 138475 |
| 1732577400 | 118.61 | 0.88 | 0.75 | 118.65 | 119.0299 | 118.3 | 128381 |
| 1732318200 | 117.73 | 1.33 | 1.14 | 116.46 | 117.87 | 116.44 | 167433 |
| 1732231800 | 116.4 | 1.56 | 1.36 | 115.47 | 116.86 | 115.21 | 165869 |
| 1732145400 | 114.84 | -0.17 | -0.15 | 115.56 | 115.56 | 114.12 | 145219 |
| 1732059000 | 115.01 | -0.78 | -0.67 | 114.76 | 115.465 | 114.44 | 667134 |
| 1731972600 | 115.79 | 0.47 | 0.41 | 115.57 | 115.9141 | 114.9501 | 198361 |
| 1731713400 | 115.32 | 0.5 | 0.44 | 114.74 | 115.62 | 114.73 | 172791 |
| 1731627000 | 114.82 | -0.24 | -0.21 | 115.46 | 115.49 | 114.5501 | 156834 |
| 1731540600 | 115.06 | -0.02 | -0.02 | 115.36 | 116.06 | 114.9596 | 161072 |
| 1731454200 | 115.08 | -0.43 | -0.37 | 115.35 | 115.56 | 114.64 | 132667 |
| 1731367800 | 115.51 | 2.06 | 1.82 | 114.86 | 116.02 | 114.84 | 437095 |
| 1731108600 | 113.45 | 0.93 | 0.83 | 113.18 | 114 | 112.73 | 229374 |
| 1731022200 | 112.52 | -2 | -1.75 | 114.17 | 114.17 | 112.24 | 519458 |
| 1730935800 | 114.52 | 7.34 | 6.85 | 113.07 | 114.655 | 112.25 | 574173 |
| 1730849400 | 107.18 | 1.32 | 1.25 | 106.02 | 107.18 | 106.02 | 89884 |
| 1730763000 | 105.86 | -0.76 | -0.71 | 106.64 | 106.64 | 105.28 | 93082 |
| 1730500200 | 106.62 | -0.12 | -0.11 | 107.12 | 107.88 | 106.56 | 108433 |
| 1730413800 | 106.74 | -1.67 | -1.54 | 107.88 | 108.22 | 106.74 | 108441 |
| 1730327400 | 108.41 | 0.21 | 0.19 | 108.08 | 109.17 | 108.08 | 47231 |
| 1730241000 | 108.2 | -0.4 | -0.37 | 108.4 | 108.7808 | 108.1276 | 59307 |
| 1730154600 | 108.6 | 1.37 | 1.28 | 107.74 | 108.78 | 107.74 | 102121 |
| 1729895400 | 107.23 | -1.4 | -1.29 | 109.03 | 109.15 | 106.99 | 66749 |
| 1729809000 | 108.63 | 0.36 | 0.33 | 108.55 | 108.63 | 107.94 | 72873 |
| 1729722600 | 108.27 | -0.31 | -0.29 | 108.32 | 108.64 | 107.76 | 101991 |
| 1729636200 | 108.58 | -0.13 | -0.12 | 108.37 | 108.715 | 107.67 | 117198 |
| 1729549800 | 108.71 | -1.02 | -0.93 | 109.52 | 109.52 | 108.515 | 388194 |
| 1729290600 | 109.73 | 0.14 | 0.13 | 109.63 | 109.86 | 109.2575 | 1576720 |
| 1729204200 | 109.59 | 0.45 | 0.41 | 109.74 | 110.095 | 109.56 | 485542 |
| 1729117800 | 109.14 | 1.15 | 1.06 | 108.46 | 109.26 | 108.3587 | 109076 |
| 1729031400 | 107.99 | 0.26 | 0.24 | 108.55 | 109.18 | 107.89 | 94204 |
| 1728945000 | 107.73 | 0.81 | 0.76 | 107.1 | 107.8 | 106.89 | 1344715 |
| 1728685800 | 106.92 | 2.36 | 2.26 | 105.27 | 107.22 | 105.27 | 143243 |
| 1728599400 | 104.56 | -0.39 | -0.37 | 104.87 | 105.06 | 104.23 | 72803 |
| 1728513000 | 104.95 | 1.03 | 0.99 | 103.9 | 105.17 | 103.65 | 78745 |
| 1728426600 | 103.92 | 0.64 | 0.62 | 103.7 | 104.12 | 103.57 | 222779 |
| 1728340200 | 103.28 | -1.41 | -1.35 | 104.53 | 104.58 | 102.82 | 173684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
