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, 2020 64.17 64.18 63.09 63.28 612,723 -1.31(-2.03%)
Jan 30, 2020 63.54 64.62 63.51 64.60 281,115 +0.64(+1.00%)
Jan 29, 2020 64.24 64.36 63.94 63.96 181,887 -0.08(-0.13%)
Jan 28, 2020 63.77 64.24 63.65 64.04 193,088 +0.61(+0.97%)
Jan 27, 2020 63.26 63.71 62.96 63.43 212,651 -0.89(-1.38%)
Jan 24, 2020 64.95 64.95 64.00 64.31 243,748 -0.65(-1.00%)
Jan 23, 2020 64.75 65.02 64.43 64.97 200,583 +0.04(+0.06%)
Jan 22, 2020 65.09 65.22 64.86 64.93 777,085 +0.07(+0.11%)
Jan 21, 2020 64.74 65.15 64.74 64.86 234,526 -0.18(-0.28%)
Jan 17, 2020 64.97 65.11 64.88 65.04 841,548 +0.28(+0.44%)
Jan 16, 2020 64.45 64.78 64.41 64.76 185,510 +0.54(+0.84%)
Jan 15, 2020 64.00 64.31 63.97 64.22 254,287 +0.05(+0.07%)
Jan 14, 2020 64.43 64.46 64.08 64.17 405,974 -0.20(-0.32%)
Jan 13, 2020 63.99 64.37 63.89 64.37 301,640 +0.53(+0.83%)
Jan 10, 2020 64.07 64.10 63.76 63.84 149,233 -0.18(-0.29%)
Jan 09, 2020 63.98 64.07 63.84 64.03 194,414 +0.42(+0.65%)
Jan 08, 2020 63.23 63.89 63.23 63.61 255,992 +0.39(+0.61%)
Jan 07, 2020 63.48 63.56 63.22 63.22 150,405 -0.43(-0.68%)
Jan 06, 2020 63.18 63.67 63.18 63.65 311,420 -0.04(-0.06%)
Jan 03, 2020 63.34 63.89 63.34 63.69 266,674 -0.36(-0.56%)
Jan 02, 2020 64.00 64.06 63.70 64.05 393,600 +0.35(+0.54%)
Dec 31, 2019 63.48 63.77 63.44 63.70 158,317 +0.15(+0.23%)
Dec 30, 2019 63.81 63.82 63.46 63.56 159,377 -0.17(-0.27%)
Dec 27, 2019 63.87 63.88 63.64 63.73 185,352 -0.01(-0.02%)
Dec 26, 2019 63.55 63.74 63.54 63.74 106,297 +0.37(+0.59%)
Dec 24, 2019 63.32 63.43 63.29 63.37 198,329 +0.03(+0.04%)
Dec 23, 2019 63.64 63.64 63.28 63.34 234,316 -0.23(-0.36%)
Dec 20, 2019 63.66 63.80 63.50 63.57 452,675 +0.20(+0.32%)
Dec 19, 2019 63.17 63.42 63.17 63.36 364,807 +0.18(+0.28%)
Dec 18, 2019 63.43 63.43 63.19 63.19 554,160 -0.06(-0.09%)
Dec 17, 2019 63.27 63.37 63.21 63.24 820,694 +0.05(+0.08%)
Dec 16, 2019 63.40 63.40 63.02 63.19 481,177 +0.35(+0.56%)
Dec 13, 2019 62.86 63.20 62.59 62.84 303,335 -0.14(-0.23%)
Dec 12, 2019 62.34 63.09 62.34 62.98 732,395 +0.71(+1.14%)
Dec 11, 2019 62.47 62.58 62.22 62.28 89,189 -0.17(-0.27%)
Dec 10, 2019 62.53 62.60 62.37 62.45 137,145 -0.13(-0.21%)
Dec 09, 2019 62.63 62.72 62.49 62.58 144,647 -0.08(-0.13%)
Dec 06, 2019 62.50 62.80 62.50 62.66 307,026 +0.58(+0.94%)
Dec 05, 2019 61.92 62.11 61.82 62.08 565,582 +0.26(+0.42%)
Dec 04, 2019 61.55 61.95 61.42 61.81 267,833 +0.39(+0.64%)
Dec 03, 2019 61.38 61.46 61.06 61.42 347,910 -0.47(-0.76%)
Dec 02, 2019 62.59 62.59 61.86 61.89 483,905 -0.59(-0.94%)
Nov 29, 2019 62.56 62.67 62.41 62.48 181,957 -0.13(-0.21%)
Nov 27, 2019 62.41 62.63 62.34 62.62 416,027 +0.29(+0.47%)
Nov 26, 2019 62.17 62.34 62.07 62.32 329,158 +0.19(+0.31%)
Nov 25, 2019 61.87 62.17 61.87 62.13 552,215 +0.44(+0.72%)
Nov 22, 2019 61.62 61.77 61.48 61.69 206,928 +0.19(+0.31%)
Nov 21, 2019 61.89 61.89 61.41 61.50 318,345 -0.26(-0.43%)
Nov 20, 2019 61.80 61.93 61.40 61.76 386,458 -0.21(-0.34%)
Nov 19, 2019 61.94 62.06 61.84 61.97 640,810 +0.22(+0.35%)
Nov 18, 2019 61.63 61.79 61.56 61.75 362,119 +0.12(+0.20%)
Nov 15, 2019 61.63 61.65 61.48 61.63 404,519 +0.20(+0.32%)
Nov 14, 2019 61.11 61.43 61.11 61.43 302,017 +0.20(+0.32%)
Nov 13, 2019 61.11 61.40 61.00 61.23 430,062 -0.11(-0.18%)
Nov 12, 2019 61.44 61.66 61.33 61.34 210,879 -0.06(-0.11%)
Nov 11, 2019 61.21 61.47 61.17 61.41 144,406 -0.07(-0.12%)
Nov 08, 2019 61.34 61.48 61.17 61.48 181,523 +0.03(+0.05%)
Nov 07, 2019 61.55 61.75 61.40 61.45 226,220 +0.24(+0.39%)
Nov 06, 2019 61.02 61.26 60.99 61.21 258,592 +0.19(+0.31%)
Nov 05, 2019 61.28 61.30 60.87 61.02 821,050 -0.15(-0.25%)
Nov 04, 2019 61.43 61.46 61.09 61.17 488,460 +0.17(+0.28%)
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.