Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 57.62 57.76 57.33 57.55 183,035 +0.14(+0.24%)
Aug 29, 2019 57.10 57.55 57.03 57.41 242,892 +0.73(+1.29%)
Aug 28, 2019 56.01 56.70 56.00 56.68 363,274 +0.44(+0.77%)
Aug 27, 2019 56.80 56.89 56.11 56.24 333,347 -0.35(-0.62%)
Aug 26, 2019 56.39 56.61 56.12 56.59 368,115 +0.53(+0.95%)
Aug 23, 2019 57.05 57.41 55.73 56.06 637,680 -1.28(-2.24%)
Aug 22, 2019 57.29 57.49 56.94 57.34 189,532 +0.27(+0.48%)
Aug 21, 2019 57.11 57.17 56.97 57.07 244,999 +0.27(+0.48%)
Aug 20, 2019 57.12 57.27 56.75 56.80 219,143 -0.60(-1.04%)
Aug 19, 2019 57.55 57.60 57.26 57.39 411,115 +0.55(+0.97%)
Aug 16, 2019 56.28 56.98 56.28 56.84 233,212 +0.84(+1.50%)
Aug 15, 2019 55.80 56.21 55.65 56.00 603,852 +0.37(+0.67%)
Aug 14, 2019 56.32 56.60 55.62 55.63 531,593 -1.72(-3.00%)
Aug 13, 2019 56.66 57.62 56.60 57.35 567,721 +0.55(+0.96%)
Aug 12, 2019 57.23 57.33 56.66 56.81 225,753 -0.89(-1.55%)
Aug 09, 2019 57.59 57.89 57.22 57.70 321,567 -0.16(-0.27%)
Aug 08, 2019 57.22 57.88 57.04 57.86 296,066 +1.04(+1.82%)
Aug 07, 2019 56.20 57.00 55.60 56.82 534,318 -0.16(-0.27%)
Aug 06, 2019 56.35 57.05 56.19 56.98 505,844 +0.81(+1.44%)
Aug 05, 2019 56.93 57.27 55.61 56.17 541,452 -1.78(-3.08%)
Aug 02, 2019 57.83 58.21 57.33 57.95 289,934 -0.11(-0.19%)
Aug 01, 2019 58.99 59.26 57.95 58.06 929,303 -0.85(-1.45%)
Jul 31, 2019 59.25 59.45 58.68 58.92 356,957 -0.38(-0.64%)
Jul 30, 2019 58.96 59.30 58.91 59.30 266,820 +0.00(+0.00%)
Jul 29, 2019 59.58 59.66 59.28 59.30 167,127 -0.29(-0.49%)
Jul 26, 2019 59.17 59.62 59.12 59.59 284,480 +0.52(+0.88%)
Jul 25, 2019 59.44 59.44 58.95 59.07 233,546 -0.34(-0.57%)
Jul 24, 2019 58.80 59.42 58.80 59.41 251,941 +0.47(+0.80%)
Jul 23, 2019 58.46 58.94 58.46 58.94 219,623 +0.60(+1.02%)
Jul 22, 2019 58.26 58.46 58.14 58.34 604,343 +0.10(+0.17%)
Jul 19, 2019 58.80 58.83 58.23 58.24 434,355 -0.40(-0.69%)
Jul 18, 2019 58.20 58.74 58.17 58.65 216,279 +0.35(+0.61%)
Jul 17, 2019 58.52 58.69 58.26 58.29 312,864 -0.40(-0.69%)
Jul 16, 2019 58.87 58.93 58.62 58.70 128,738 -0.16(-0.27%)
Jul 15, 2019 59.21 59.21 58.75 58.86 189,355 -0.25(-0.42%)
Jul 12, 2019 58.91 59.12 58.78 59.10 168,637 +0.25(+0.42%)
Jul 11, 2019 58.79 58.90 58.67 58.86 196,841 +0.13(+0.22%)
Jul 10, 2019 58.90 59.06 58.64 58.73 151,690 -0.08(-0.13%)
Jul 09, 2019 58.24 58.83 58.24 58.81 350,004 +0.23(+0.40%)
Jul 08, 2019 58.51 58.68 58.47 58.57 208,983 -0.22(-0.38%)
Jul 05, 2019 58.62 58.87 58.37 58.80 204,415 +0.12(+0.21%)
Jul 03, 2019 58.28 58.70 58.28 58.67 212,269 +0.48(+0.82%)
Jul 02, 2019 57.99 58.26 57.89 58.20 312,633 +0.20(+0.34%)
Jul 01, 2019 58.02 58.24 57.73 58.00 1,253,403 +0.43(+0.74%)
Jun 28, 2019 57.36 57.60 57.23 57.57 289,497 +0.68(+1.20%)
Jun 27, 2019 56.52 56.94 56.52 56.89 125,784 +0.49(+0.87%)
Jun 26, 2019 56.80 56.86 56.40 56.40 157,930 -0.28(-0.50%)
Jun 25, 2019 57.06 57.26 56.65 56.68 271,106 -0.40(-0.70%)
Jun 24, 2019 57.30 57.49 57.05 57.08 281,805 -0.25(-0.44%)
Jun 21, 2019 57.55 57.74 57.27 57.33 264,409 -0.27(-0.48%)
Jun 20, 2019 57.53 57.69 57.12 57.61 306,636 +0.38(+0.66%)
Jun 19, 2019 57.23 57.47 57.15 57.23 468,639 +0.06(+0.10%)
Jun 18, 2019 56.75 57.42 56.75 57.17 520,703 +0.46(+0.81%)
Jun 17, 2019 56.97 57.14 56.67 56.72 269,437 -0.26(-0.46%)
Jun 14, 2019 56.88 57.12 56.65 56.98 208,600 +0.13(+0.22%)
Jun 13, 2019 56.81 57.02 56.66 56.85 206,003 +0.08(+0.14%)
Jun 12, 2019 57.01 57.07 56.65 56.77 271,390 -0.26(-0.46%)
Jun 11, 2019 57.35 57.43 56.86 57.04 415,311 -0.03(-0.05%)
Jun 10, 2019 57.06 57.38 57.05 57.07 277,697 +0.33(+0.58%)
Jun 07, 2019 56.66 57.01 56.66 56.74 175,951 +0.08(+0.14%)
Jun 06, 2019 56.45 56.82 56.26 56.66 288,219 +0.21(+0.37%)
Jun 05, 2019 55.99 56.46 55.71 56.45 630,295 +0.61(+1.09%)
Jun 04, 2019 55.26 55.88 55.10 55.84 337,531 +1.09(+1.99%)
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.