Get the Stockscreener App
103.90
0.42%
0.43
After Hours:
103.50
-0.40
-0.38%
Ishares U S Financials Etf Stock (IYF) Price History
The historical daily chart and data for Ishares U S Financials Etf stock (IYF), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $103.90.
- Ishares U S Financials Etf all-time high stock price is $143.69, occurred on February 20, 2020.
- The lowest Ishares U S Financials Etf stock price recorded was $63.79 on December 14, 2020. Since then, Ishares U S Financials Etf's stock price has risen over 62.88% to $103.90 now.
- The 52-week high stock price for IYF is $105.20, representing a 1.25% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for IYF is $70.45, indicating a -32.19% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Ishares U S Financials Etf (IYF) stock in the beginning of 2023 was $87.54. The stock closed the year at $75.47, a loss of over -13.79% for the year.
The table below shows more information about IYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $103.9 | $102.7 | $1.19 | 175,976.0 | +0.42% |
| Sep 27, 2024 | $104.1 | $103.2 | $0.88 | 929,466.0 | +0.25% |
| Sep 26, 2024 | $103.5 | $102.8 | $0.71 | 245,888.0 | +0.45% |
| Sep 25, 2024 | $103.4 | $102.6 | $0.86 | 386,545.0 | -0.97% |
| Sep 24, 2024 | $104.1 | $103.3 | $0.80 | 264,022.0 | -0.36% |
| Sep 23, 2024 | $104.8 | $104.0 | $0.8883 | 164,534.0 | -0.12% |
| Sep 20, 2024 | $104.3 | $103.7 | $0.56 | 83,413.0 | -0.23% |
| Sep 19, 2024 | $104.8 | $103.4 | $1.37 | 560,391.0 | +1.33% |
| Sep 18, 2024 | $104.3 | $102.9 | $1.47 | 450,816.0 | -0.15% |
| Sep 17, 2024 | $103.7 | $102.9 | $0.8467 | 489,453.0 | +0.48% |
| Sep 16, 2024 | $102.8 | $101.8 | $0.97 | 118,235.0 | +1.40% |
| Sep 13, 2024 | $101.7 | $101.1 | $0.57 | 72,540.0 | +0.46% |
| Sep 12, 2024 | $101.1 | $100.2 | $0.9058 | 71,207.0 | +0.32% |
| Sep 11, 2024 | $100.8 | $98.62 | $2.16 | 1,035,098.0 | -0.60% |
| Sep 10, 2024 | $102.7 | $100.1 | $2.59 | 63,192.0 | -1.00% |
| Sep 09, 2024 | $102.9 | $101.8 | $1.13 | 51,172.0 | +1.20% |
| Sep 06, 2024 | $103.3 | $100.8 | $2.44 | 102,760.0 | -1.80% |
| Sep 05, 2024 | $104.3 | $102.4 | $1.96 | 298,466.0 | -0.90% |
| Sep 04, 2024 | $104.6 | $103.3 | $1.29 | 127,345.0 | -0.12% |
Ishares U S Financials Etf Stock (IYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Financials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Financials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Financials Etf Stock (IYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $105.2 | $98.62 | $6.58 | 6,586,629.0 | -1.09% |
| Aug, 2024 | $105.1 | $92.83 | $12.29 | 3,225,772.0 | +3.71% |
| Jul, 2024 | $102.2 | $94.54 | $7.63 | 7,530,969.0 | +7.11% |
| Jun, 2024 | $95.46 | $92.00 | $3.46 | 4,878,113.0 | -0.71% |
| May, 2024 | $96.85 | $91.32 | $5.53 | 1,480,689.0 | +4.50% |
| Apr, 2024 | $95.81 | $89.10 | $6.71 | 2,993,714.0 | -4.70% |
| Mar, 2024 | $95.88 | $90.35 | $5.53 | 2,065,841.0 | +5.11% |
| Feb, 2024 | $91.32 | $85.37 | $5.95 | 2,424,127.0 | +4.54% |
| Jan, 2024 | $88.55 | $83.28 | $5.27 | 5,674,714.0 | +1.92% |
Ishares U S Financials Etf Stock (IYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.84 | $80.57 | $5.27 | 2,487,721.0 | +5.86% |
| Nov, 2023 | $80.75 | $72.54 | $8.21 | 3,838,992.0 | +11.18% |
| Oct, 2023 | $76.29 | $70.45 | $5.84 | 3,271,129.0 | -2.93% |
| Sep, 2023 | $78.89 | $74.17 | $4.72 | 4,574,055.0 | -2.73% |
| Aug, 2023 | $79.73 | $74.75 | $4.98 | 2,638,232.0 | -3.21% |
| Jul, 2023 | $80.23 | $73.36 | $6.87 | 3,368,884.0 | +6.43% |
| Jun, 2023 | $75.17 | $70.07 | $5.10 | 2,838,906.0 | +6.28% |
| May, 2023 | $73.80 | $68.31 | $5.49 | 3,467,129.0 | -4.06% |
| Apr, 2023 | $74.46 | $69.70 | $4.76 | 3,612,823.0 | +2.85% |
| Mar, 2023 | $80.14 | $66.91 | $13.23 | 6,510,885.0 | -10.07% |
| Feb, 2023 | $82.30 | $78.20 | $4.10 | 2,019,316.0 | -2.31% |
| Jan, 2023 | $80.98 | $75.15 | $5.83 | 3,210,226.0 | +7.30% |
Ishares U S Financials Etf Stock (IYF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $80.60 | $73.29 | $7.31 | 2,864,015.0 | -6.11% |
| Nov, 2022 | $80.38 | $73.59 | $6.79 | 3,924,679.0 | +6.49% |
| Oct, 2022 | $76.04 | $66.04 | $10.00 | 5,752,803.0 | +11.74% |
| Sep, 2022 | $77.68 | $67.09 | $10.59 | 6,591,205.0 | -8.33% |
| Aug, 2022 | $80.21 | $73.55 | $6.66 | 3,793,010.0 | -1.81% |
| Jul, 2022 | $75.29 | $67.54 | $7.75 | 4,976,359.0 | +7.24% |
| Jun, 2022 | $78.61 | $67.51 | $11.10 | 7,914,632.0 | -10.77% |
| May, 2022 | $79.49 | $71.41 | $8.08 | 14,507,016.0 | +3.51% |
| Apr, 2022 | $85.18 | $75.63 | $9.55 | 7,738,676.0 | -10.36% |
| Mar, 2022 | $88.02 | $78.24 | $9.78 | 9,629,836.0 | -0.35% |
| Feb, 2022 | $91.06 | $80.81 | $10.25 | 9,755,074.0 | -1.77% |
| Jan, 2022 | $91.95 | $81.23 | $10.72 | 13,787,604.0 | -0.38% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):