Skip to main content

US Financials Ishares ETF (NY: IYF )

92.59 -0.30 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 55.58 55.87 55.49 55.69 1,200,225 +0.19(+0.35%)
Jan 30, 2018 55.74 55.81 55.49 55.49 600,965 -0.57(-1.01%)
Jan 29, 2018 56.41 56.49 56.02 56.06 452,624 -0.33(-0.59%)
Jan 26, 2018 56.20 56.41 55.99 56.39 243,680 +0.31(+0.55%)
Jan 25, 2018 56.35 56.35 55.91 56.08 457,519 -0.08(-0.15%)
Jan 24, 2018 56.20 56.33 55.81 56.17 477,299 +0.21(+0.37%)
Jan 23, 2018 55.78 56.01 55.58 55.96 735,887 +0.16(+0.28%)
Jan 22, 2018 55.34 55.82 55.34 55.81 995,130 +0.47(+0.86%)
Jan 19, 2018 55.12 55.34 55.03 55.33 309,146 +0.36(+0.66%)
Jan 18, 2018 55.20 55.20 54.89 54.97 232,626 -0.15(-0.27%)
Jan 17, 2018 54.85 55.20 54.53 55.12 909,216 +0.43(+0.78%)
Jan 16, 2018 55.22 55.32 54.51 54.69 877,059 -0.10(-0.18%)
Jan 12, 2018 54.79 54.79 54.79 0 +0.31(+0.57%)
Jan 11, 2018 54.50 54.50 54.27 54.48 1,862,616 +0.23(+0.42%)
Jan 10, 2018 54.04 54.45 53.99 54.25 870,650 +0.16(+0.30%)
Jan 09, 2018 54.11 54.32 54.02 54.09 785,709 +0.19(+0.35%)
Jan 08, 2018 53.87 53.97 53.71 53.91 269,593 +0.05(+0.09%)
Jan 05, 2018 53.88 53.91 53.59 53.86 655,566 +0.21(+0.40%)
Jan 04, 2018 53.60 54.03 53.56 53.64 455,830 +0.26(+0.48%)
Jan 03, 2018 53.20 53.46 53.20 53.38 669,223 +0.18(+0.34%)
Jan 02, 2018 53.56 53.57 53.03 53.20 561,605 -0.12(-0.22%)
Dec 29, 2017 53.32 53.32 53.32 0 -0.21(-0.40%)
Dec 28, 2017 53.46 53.55 53.33 53.53 211,993 +0.24(+0.44%)
Dec 27, 2017 53.27 53.34 53.17 53.30 251,125 +0.07(+0.13%)
Dec 26, 2017 53.35 53.45 53.11 53.23 243,454 -0.09(-0.17%)
Dec 22, 2017 53.44 53.54 53.08 53.32 508,000 -0.01(-0.02%)
Dec 21, 2017 53.29 53.46 53.24 53.32 332,645 +0.27(+0.51%)
Dec 20, 2017 53.62 53.62 53.02 53.05 279,025 -0.20(-0.38%)
Dec 19, 2017 53.89 53.95 53.24 53.25 367,288 -0.38(-0.71%)
Dec 18, 2017 53.67 53.83 53.54 53.63 412,438 +0.39(+0.73%)
Dec 15, 2017 53.08 53.47 52.97 53.24 1,648,447 +0.50(+0.94%)
Dec 14, 2017 53.22 53.26 52.74 52.75 557,249 -0.28(-0.52%)
Dec 13, 2017 53.54 53.65 53.01 53.02 670,231 -0.49(-0.92%)
Dec 12, 2017 53.26 53.67 53.13 53.51 309,811 +0.44(+0.82%)
Dec 11, 2017 53.24 53.24 52.97 53.08 298,369 -0.06(-0.11%)
Dec 08, 2017 53.09 53.14 52.83 53.14 377,775 +0.28(+0.52%)
Dec 07, 2017 52.56 53.00 52.51 52.86 299,033 +0.19(+0.36%)
Dec 06, 2017 52.67 52.85 52.56 52.67 309,413 -0.07(-0.13%)
Dec 05, 2017 53.14 53.23 52.69 52.74 1,125,462 -0.28(-0.53%)
Dec 04, 2017 53.41 53.46 53.02 53.02 1,342,004 +0.36(+0.68%)
Dec 01, 2017 52.66 52.83 51.97 52.66 2,180,154 +0.08(+0.15%)
Nov 30, 2017 52.68 53.12 52.40 52.58 454,132 +0.25(+0.48%)
Nov 29, 2017 52.16 52.55 52.07 52.33 491,704 +0.55(+1.06%)
Nov 28, 2017 50.92 51.83 50.91 51.78 443,464 +0.90(+1.76%)
Nov 27, 2017 50.90 51.10 50.88 50.88 225,887 -0.02(-0.04%)
Nov 24, 2017 51.06 51.06 50.90 50.91 62,025 -0.00(-0.01%)
Nov 22, 2017 51.09 51.17 50.90 50.91 154,120 -0.18(-0.36%)
Nov 21, 2017 51.01 51.11 50.91 51.09 213,573 +0.23(+0.45%)
Nov 20, 2017 50.78 50.95 50.70 50.86 343,639 +0.17(+0.34%)
Nov 17, 2017 50.66 50.77 50.55 50.69 333,058 -0.09(-0.18%)
Nov 16, 2017 50.82 50.98 50.77 50.78 730,845 +0.08(+0.16%)
Nov 15, 2017 50.46 50.86 50.30 50.70 210,036 -0.05(-0.11%)
Nov 14, 2017 50.48 50.76 50.48 50.75 173,636 +0.01(+0.03%)
Nov 13, 2017 50.47 50.81 50.44 50.74 163,186 +0.12(+0.25%)
Nov 10, 2017 50.72 50.76 50.60 50.62 529,495 -0.10(-0.20%)
Nov 09, 2017 50.55 50.83 50.31 50.72 601,903 -0.12(-0.24%)
Nov 08, 2017 50.91 51.03 50.72 50.84 475,374 -0.16(-0.31%)
Nov 07, 2017 51.44 51.58 50.87 51.00 382,140 -0.41(-0.80%)
Nov 06, 2017 51.31 51.48 51.27 51.41 233,378 +0.10(+0.19%)
Nov 03, 2017 51.27 51.36 51.14 51.31 652,089 -0.13(-0.26%)
Nov 02, 2017 51.11 51.49 50.95 51.44 499,391 +0.38(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.