Get the Stockscreener App
107.18
1.25%
1.32
After Hours:
107.13
-0.05
-0.05%
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 November 05, 2024, is $107.18.
- 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 68.02% to $107.18 now.
- The 52-week high stock price for IYF is $110.09, representing a 2.72% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for IYF is $75.12, indicating a -29.91% decrease from the current share price, occurred on November 08, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $107.2 | $106.0 | $1.16 | 90,238.0 | +1.25% |
| Nov 04, 2024 | $106.6 | $105.3 | $1.36 | 93,355.0 | -0.71% |
| Nov 01, 2024 | $107.9 | $106.6 | $1.32 | 108,433.0 | -0.11% |
| Oct 31, 2024 | $108.2 | $106.7 | $1.48 | 108,431.0 | -1.54% |
| Oct 30, 2024 | $109.2 | $108.1 | $1.09 | 47,229.0 | +0.19% |
| Oct 29, 2024 | $108.8 | $108.1 | $0.6532 | 59,494.0 | -0.37% |
| Oct 28, 2024 | $108.8 | $107.7 | $1.04 | 102,454.0 | +1.28% |
| Oct 25, 2024 | $109.2 | $107.0 | $2.16 | 66,749.0 | -1.29% |
| Oct 24, 2024 | $108.6 | $107.9 | $0.69 | 72,873.0 | +0.33% |
| Oct 23, 2024 | $108.6 | $107.8 | $0.88 | 101,891.0 | -0.29% |
| Oct 22, 2024 | $108.7 | $107.7 | $1.05 | 117,730.0 | -0.12% |
| Oct 21, 2024 | $109.5 | $108.5 | $1.00 | 388,299.0 | -0.93% |
| Oct 18, 2024 | $109.9 | $109.3 | $0.6025 | 1,576,720.0 | +0.13% |
| Oct 17, 2024 | $110.1 | $109.6 | $0.535 | 487,199.0 | +0.41% |
| Oct 16, 2024 | $109.3 | $108.4 | $0.9013 | 109,069.0 | +1.06% |
| Oct 15, 2024 | $109.2 | $107.9 | $1.29 | 94,568.0 | +0.24% |
| Oct 14, 2024 | $107.8 | $106.9 | $0.91 | 1,344,715.0 | +0.76% |
| Oct 11, 2024 | $107.2 | $105.3 | $1.95 | 144,735.0 | +2.26% |
| Oct 10, 2024 | $105.1 | $104.2 | $0.83 | 72,803.0 | -0.37% |
| Oct 09, 2024 | $105.2 | $103.7 | $1.48 | 79,243.0 | +0.99% |
| Oct 08, 2024 | $104.1 | $103.6 | $0.55 | 222,679.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $107.9 | $105.3 | $2.60 | 382,264.0 | +0.41% |
| Oct, 2024 | $110.1 | $102.2 | $7.94 | 6,587,234.0 | +2.73% |
| Sep, 2024 | $105.2 | $98.62 | $6.58 | 6,410,653.0 | -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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):