Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 63.23 63.34 63.08 63.15 180,043 -0.13(-0.21%)
Nov 27, 2019 63.07 63.30 63.00 63.28 411,651 +0.30(+0.47%)
Nov 26, 2019 62.83 63.01 62.73 62.98 325,696 +0.20(+0.31%)
Nov 25, 2019 62.53 62.83 62.53 62.79 546,407 +0.45(+0.72%)
Nov 22, 2019 62.27 62.43 62.14 62.34 204,751 +0.19(+0.31%)
Nov 21, 2019 62.55 62.55 62.07 62.15 314,997 -0.27(-0.43%)
Nov 20, 2019 62.45 62.58 62.05 62.42 382,393 -0.21(-0.34%)
Nov 19, 2019 62.60 62.72 62.50 62.63 634,070 +0.22(+0.35%)
Nov 18, 2019 62.28 62.45 62.21 62.41 358,310 +0.13(+0.20%)
Nov 15, 2019 62.29 62.30 62.14 62.29 400,264 +0.20(+0.32%)
Nov 14, 2019 61.75 62.09 61.75 62.09 298,840 +0.20(+0.32%)
Nov 13, 2019 61.76 62.05 61.65 61.89 425,539 -0.11(-0.18%)
Nov 12, 2019 62.09 62.32 61.98 62.00 208,661 -0.07(-0.10%)
Nov 11, 2019 61.86 62.13 61.82 62.06 142,887 -0.07(-0.12%)
Nov 08, 2019 61.99 62.14 61.82 62.14 179,614 +0.03(+0.05%)
Nov 07, 2019 62.20 62.41 62.05 62.10 223,840 +0.24(+0.39%)
Nov 06, 2019 61.67 61.91 61.63 61.86 255,872 +0.19(+0.31%)
Nov 05, 2019 61.93 61.95 61.51 61.67 812,414 -0.15(-0.25%)
Nov 04, 2019 62.08 62.12 61.74 61.82 483,323 +0.17(+0.28%)
Nov 01, 2019 61.44 61.65 61.34 61.65 650,993 +0.66(+1.08%)
Oct 31, 2019 61.11 61.16 60.67 60.99 2,958,645 -0.28(-0.46%)
Oct 30, 2019 61.18 61.35 60.79 61.27 442,293 +0.09(+0.15%)
Oct 29, 2019 60.97 61.45 60.97 61.18 398,532 +0.12(+0.20%)
Oct 28, 2019 61.07 61.22 61.03 61.06 175,345 +0.20(+0.33%)
Oct 25, 2019 60.58 61.00 60.58 60.86 185,844 +0.11(+0.18%)
Oct 24, 2019 60.76 60.81 60.52 60.74 140,977 +0.09(+0.15%)
Oct 23, 2019 60.37 60.66 60.33 60.66 135,928 +0.18(+0.29%)
Oct 22, 2019 60.69 60.88 60.44 60.48 218,607 -0.39(-0.64%)
Oct 21, 2019 60.51 60.89 60.50 60.87 127,646 +0.73(+1.21%)
Oct 18, 2019 59.86 60.32 59.86 60.14 160,062 +0.08(+0.14%)
Oct 17, 2019 60.23 60.32 59.94 60.06 238,502 +0.12(+0.20%)
Oct 16, 2019 59.99 60.06 59.78 59.94 149,823 -0.10(-0.16%)
Oct 15, 2019 59.66 60.26 59.57 60.04 280,120 +0.56(+0.95%)
Oct 14, 2019 59.26 59.50 59.26 59.47 107,585 +0.06(+0.10%)
Oct 11, 2019 59.60 60.03 59.38 59.41 601,578 +0.59(+1.00%)
Oct 10, 2019 58.45 59.12 58.45 58.83 327,488 +0.44(+0.75%)
Oct 09, 2019 58.25 58.62 58.21 58.39 240,319 +0.46(+0.80%)
Oct 08, 2019 58.46 58.46 57.86 57.93 390,454 -0.97(-1.64%)
Oct 07, 2019 58.86 59.27 58.81 58.90 258,584 -0.22(-0.38%)
Oct 04, 2019 58.34 59.16 58.33 59.12 195,513 +0.87(+1.49%)
Oct 03, 2019 57.82 58.25 57.26 58.25 467,130 +0.31(+0.53%)
Oct 02, 2019 58.59 58.59 57.68 57.94 760,528 -0.98(-1.66%)
Oct 01, 2019 60.03 60.07 58.88 58.92 679,072 -1.00(-1.66%)
Sep 30, 2019 60.05 60.15 59.86 59.92 258,322 -0.02(-0.03%)
Sep 27, 2019 60.30 60.39 59.61 59.94 553,237 -0.06(-0.10%)
Sep 26, 2019 60.01 60.20 59.85 60.00 222,998 -0.07(-0.12%)
Sep 25, 2019 59.68 60.16 59.59 60.07 212,191 +0.34(+0.57%)
Sep 24, 2019 60.33 60.42 59.49 59.73 564,003 -0.53(-0.88%)
Sep 23, 2019 59.78 60.40 59.78 60.26 360,361 +0.11(+0.18%)
Sep 20, 2019 60.51 60.72 60.07 60.15 334,016 -0.31(-0.51%)
Sep 19, 2019 60.60 60.87 60.43 60.46 235,295 -0.08(-0.13%)
Sep 18, 2019 60.31 60.63 60.11 60.54 238,275 +0.06(+0.10%)
Sep 17, 2019 60.16 60.48 60.14 60.48 151,179 +0.21(+0.35%)
Sep 16, 2019 59.92 60.27 59.90 60.27 176,757 -0.07(-0.12%)
Sep 13, 2019 60.43 60.57 60.25 60.34 286,423 +0.12(+0.19%)
Sep 12, 2019 59.83 60.36 59.77 60.23 777,780 +0.39(+0.66%)
Sep 11, 2019 59.65 59.84 59.34 59.83 273,844 +0.24(+0.40%)
Sep 10, 2019 59.80 59.84 59.15 59.59 247,271 -0.22(-0.36%)
Sep 09, 2019 59.70 59.91 59.48 59.81 198,885 +0.42(+0.70%)
Sep 06, 2019 59.38 59.62 59.29 59.39 176,591 +0.05(+0.08%)
Sep 05, 2019 59.13 59.77 59.13 59.35 358,670 +0.77(+1.32%)
Sep 04, 2019 58.34 58.64 58.28 58.58 681,471 +0.64(+1.10%)
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.