iShares US Financials (IYF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.33 | 5.90926064227 | 107.12 | 114.655 | 105.28 | 277006 | 112.09306674 | SP |
| 4 | 8.18 | 7.77049491783 | 105.27 | 114.655 | 105.27 | 310132 | 109.4664563 | SP |
| 12 | 13.82 | 13.8713238984 | 99.63 | 114.655 | 98.62 | 269429 | 105.55646372 | SP |
| 26 | 20 | 21.4018191546 | 93.45 | 114.655 | 92 | 242979 | 101.51278666 | SP |
| 52 | 37.94 | 50.2450006622 | 75.51 | 114.655 | 75.12 | 197863 | 95.82327565 | SP |
| 156 | 23.97 | 26.7881090747 | 89.48 | 114.655 | 66.04 | 263169 | 83.00492719 | SP |
| 260 | -19.74 | -14.8209325024 | 133.19 | 143.6859 | 63.79 | 302785 | 87.30139145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 112.52 | -2 | -1.75 | 113.87 | 113.87 | 112.24 | 500688 |
| 1730935800 | 114.52 | 7.34 | 6.85 | 113.42 | 114.655 | 112.25 | 610401 |
| 1730849400 | 107.18 | 1.32 | 1.25 | 106.02 | 107.18 | 106.02 | 89760 |
| 1730763000 | 105.86 | -0.76 | -0.71 | 106.64 | 106.64 | 105.28 | 91193 |
| 1730500200 | 106.62 | -0.12 | -0.11 | 107.12 | 107.88 | 106.56 | 106637 |
| 1730413800 | 106.74 | -1.67 | -1.54 | 107.88 | 108.22 | 106.74 | 107830 |
| 1730327400 | 108.41 | 0.21 | 0.19 | 108.35 | 109.17 | 108.31 | 46455 |
| 1730241000 | 108.2 | -0.4 | -0.37 | 108.4 | 108.7808 | 108.1276 | 59298 |
| 1730154600 | 108.6 | 1.37 | 1.28 | 107.74 | 108.78 | 107.74 | 100158 |
| 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 | 71862 |
| 1729722600 | 108.27 | -0.31 | -0.29 | 108.32 | 108.64 | 107.76 | 100597 |
| 1729636200 | 108.58 | -0.13 | -0.12 | 108.37 | 108.715 | 107.67 | 112406 |
| 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 | 141001 |
| 1728599400 | 104.56 | -0.39 | -0.37 | 104.87 | 105.06 | 104.23 | 72665 |
| 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 | 103.58 | 218922 |
| 1728340200 | 103.28 | -1.41 | -1.35 | 104.53 | 104.53 | 102.82 | 171998 |
| 1728081000 | 104.69 | 1.99 | 1.94 | 103.84 | 104.75 | 103.55 | 777302 |
| 1727994600 | 102.7 | -0.48 | -0.47 | 102.83 | 102.866 | 102.15 | 56321 |
| 1727908200 | 103.18 | 0.07 | 0.07 | 103.15 | 103.555 | 102.9433 | 95229 |
| 1727821800 | 103.11 | -0.79 | -0.76 | 103.53 | 103.62 | 102.41 | 250353 |
| 1727735400 | 103.9 | 0.43 | 0.42 | 103.28 | 103.92 | 102.73 | 174114 |
| 1727476200 | 103.47 | 0.26 | 0.25 | 103.55 | 104.105 | 103.225 | 929366 |
| 1727389800 | 103.21 | 0.46 | 0.45 | 103.16 | 103.47 | 102.76 | 245888 |
| 1727303400 | 102.75 | -1.01 | -0.97 | 103.42 | 103.43 | 102.57 | 386545 |
| 1727217000 | 103.76 | -0.37 | -0.36 | 104.07 | 104.13 | 103.33 | 264122 |
| 1727130600 | 104.13 | -0.13 | -0.12 | 104.36 | 104.84 | 103.95 | 164528 |
| 1726871400 | 104.26 | -0.24 | -0.23 | 104.28 | 104.28 | 103.72 | 83435 |
| 1726785000 | 104.5 | 1.37 | 1.33 | 104.3 | 104.75 | 103.38 | 555964 |
| 1726698600 | 103.13 | -0.16 | -0.15 | 103.4 | 104.34 | 102.87 | 446795 |
| 1726612200 | 103.29 | 0.49 | 0.48 | 103.06 | 103.74 | 102.8933 | 485155 |
| 1726525800 | 102.8 | 1.42 | 1.40 | 101.83 | 102.8 | 101.83 | 116243 |
| 1726266600 | 101.38 | 0.46 | 0.46 | 101.15 | 101.69 | 101.12 | 70430 |
| 1726180200 | 100.92 | 0.32 | 0.32 | 100.75 | 101.0539 | 100.18 | 67803 |
| 1726093800 | 100.6 | -0.61 | -0.60 | 100.78 | 100.78 | 98.62 | 1035157 |
| 1726007400 | 101.21 | -1.02 | -1.00 | 102.65 | 102.65 | 100.0635 | 62449 |
| 1725921000 | 102.23 | 1.21 | 1.20 | 101.77 | 102.88 | 101.75 | 51177 |
| 1725661800 | 101.02 | -1.85 | -1.80 | 103.26 | 103.26 | 100.82 | 101751 |
| 1725575400 | 102.87 | -0.93 | -0.90 | 104.31 | 104.31 | 102.36 | 294646 |
| 1725489000 | 103.8 | -0.12 | -0.12 | 103.89 | 104.64 | 103.35 | 127406 |
| 1725402600 | 103.92 | -1.13 | -1.08 | 105.13 | 105.2 | 103.4701 | 715866 |
| 1725057000 | 105.05 | 1.15 | 1.11 | 104.24 | 105.12 | 103.804 | 45812 |
| 1724970600 | 103.9 | 0.59 | 0.57 | 103.67 | 104.33 | 102.8738 | 71434 |
| 1724884200 | 103.31 | 0.34 | 0.33 | 102.75 | 103.79 | 102.7 | 74419 |
| 1724797800 | 102.97 | 0.24 | 0.23 | 102.66 | 103.1 | 102.66 | 400869 |
| 1724711400 | 102.73 | 0.32 | 0.31 | 102.77 | 103.32 | 102.49 | 363779 |
| 1724452200 | 102.41 | 1.15 | 1.14 | 101.57 | 102.68 | 101.53 | 39633 |
| 1724365800 | 101.26 | 0.54 | 0.54 | 100.81 | 101.26 | 100.74 | 129436 |
| 1724279400 | 100.72 | 0 | 0.00 | 100.86 | 100.86 | 100.14 | 67246 |
| 1724193000 | 100.72 | -0.58 | -0.57 | 101.19 | 101.19 | 100.5699 | 175051 |
| 1724106600 | 101.3 | 0.69 | 0.69 | 100.61 | 101.3 | 100.61 | 124142 |
| 1723847400 | 100.61 | 0.7 | 0.70 | 99.97 | 100.61 | 99.92 | 31677 |
| 1723761000 | 99.91 | 0.87 | 0.88 | 100.14 | 100.4349 | 99.69 | 94428 |
| 1723674600 | 99.04 | 1.4 | 1.43 | 97.91 | 99.1767 | 97.91 | 76766 |
| 1723588200 | 97.64 | 0.86 | 0.89 | 97.39 | 97.7153 | 96.7 | 75688 |
| 1723501800 | 96.78 | -0.58 | -0.60 | 97.64 | 97.86 | 96.65 | 156837 |
| 1723242600 | 97.36 | 0.52 | 0.54 | 96.87 | 97.55 | 96.51 | 58369 |
| 1723156200 | 96.84 | 1.61 | 1.69 | 95.91 | 97.04 | 95.91 | 160563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
