iShares US Financials (IYF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9643 | -2.49604243853 | 118.76 | 119.39 | 115.3 | 323274 | 116.98129345 | SP |
| 4 | -0.8643 | -0.740870906909 | 116.66 | 119.67 | 115.29 | 308836 | 117.72888165 | SP |
| 12 | -3.3343 | -2.79887517838 | 119.13 | 119.67 | 107.75 | 314868 | 114.77156241 | SP |
| 26 | 13.0257 | 12.674613214 | 102.77 | 119.8999 | 98.62 | 292857 | 111.01685548 | SP |
| 52 | 25.2157 | 27.8380437183 | 90.58 | 119.8999 | 89.1 | 231132 | 105.40477172 | SP |
| 156 | 34.5457 | 42.5177846154 | 81.25 | 119.8999 | 66.04 | 237557 | 85.78024106 | SP |
| 260 | -22.2043 | -16.0900724638 | 138 | 139.11 | 63.79 | 311521 | 87.47089611 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 115.44 | -1.89 | -1.61 | 117.43 | 117.62 | 115.3 | 660136 |
| 1740094200 | 117.33 | -1.86 | -1.56 | 119.03 | 119.19 | 116.49 | 224560 |
| 1740007800 | 119.19 | -0.18 | -0.15 | 118.97 | 119.39 | 118.59 | 202180 |
| 1739921400 | 119.37 | 0.87 | 0.73 | 118.76 | 119.37 | 118.46 | 206221 |
| 1739575800 | 118.5 | 0.09 | 0.08 | 118.57 | 119.13 | 118.4904 | 204466 |
| 1739489400 | 118.41 | 1.1 | 0.94 | 117.72 | 118.47 | 117.29 | 182946 |
| 1739403000 | 117.31 | -0.58 | -0.49 | 117.19 | 117.34 | 116.36 | 220631 |
| 1739316600 | 117.89 | 0.37 | 0.31 | 117.4 | 118 | 116.76 | 147672 |
| 1739230200 | 117.52 | -1.15 | -0.97 | 118.93 | 118.93 | 117.08 | 157382 |
| 1738971000 | 118.67 | -0.53 | -0.44 | 119.67 | 119.67 | 118.5189 | 185182 |
| 1738884600 | 119.2 | 1.15 | 0.97 | 118.93 | 119.3299 | 118.44 | 179055 |
| 1738798200 | 118.05 | 0.92 | 0.79 | 117.53 | 118.135 | 116.87 | 720988 |
| 1738711800 | 117.13 | 0.01 | 0.01 | 117.16 | 117.66 | 116.8401 | 177521 |
| 1738625400 | 117.12 | -0.99 | -0.84 | 115.96 | 117.45 | 115.29 | 587470 |
| 1738366200 | 118.11 | -0.58 | -0.49 | 118.76 | 119.07 | 117.9183 | 239898 |
| 1738279800 | 118.69 | 0.87 | 0.74 | 118.83 | 119.31 | 118.0501 | 166499 |
| 1738193400 | 117.82 | -0.14 | -0.12 | 117.65 | 118.92 | 117.64 | 122080 |
| 1738107000 | 117.96 | -0.02 | -0.02 | 117.95 | 118.33 | 117.55 | 201576 |
| 1738020600 | 117.98 | 0.89 | 0.76 | 116.66 | 118.02 | 116.51 | 1081419 |
| 1737761400 | 117.09 | 0.85 | 0.73 | 116.43 | 117.389 | 116.43 | 116517 |
| 1737675000 | 116.24 | 0 | 0.00 | 116.24 | 116.24 | 116.24 | 0 |
| 1737588600 | 116.24 | -0.65 | -0.56 | 116.79 | 116.89 | 115.7765 | 153927 |
| 1737502200 | 116.89 | 1.09 | 0.94 | 116.2 | 117 | 116.2 | 736075 |
| 1737156600 | 115.8 | 0.98 | 0.85 | 115.03 | 115.9799 | 114.77 | 187002 |
| 1737070200 | 114.82 | 0.98 | 0.86 | 113.84 | 114.8291 | 113.5901 | 297088 |
| 1736983800 | 113.84 | 2.91 | 2.62 | 113.49 | 114.08393 | 113.03 | 144543 |
| 1736897400 | 110.93 | 1.61 | 1.47 | 109.89 | 110.94 | 109.6441 | 132163 |
| 1736811000 | 109.32 | 0.83 | 0.77 | 108 | 109.36 | 107.75 | 160433 |
| 1736551800 | 108.49 | -2.79 | -2.51 | 110.13 | 110.14 | 108.09 | 225580 |
| 1736379000 | 111.28 | 0.3 | 0.27 | 110.91 | 111.31 | 110.11 | 357528 |
| 1736292600 | 110.98 | -0.43 | -0.39 | 112 | 112.12 | 110.45 | 283531 |
| 1736206200 | 111.41 | -0.15 | -0.13 | 112.15 | 112.82775 | 111.24 | 451615 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
