Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.85 53.29 52.57 52.75 452,686 +0.25(+0.48%)
Nov 29, 2017 52.33 52.72 52.24 52.50 490,138 +0.55(+1.06%)
Nov 28, 2017 51.09 52.00 51.07 51.95 442,051 +0.90(+1.76%)
Nov 27, 2017 51.06 51.26 51.04 51.05 225,167 -0.02(-0.04%)
Nov 24, 2017 51.22 51.22 51.06 51.07 61,827 -0.00(-0.01%)
Nov 22, 2017 51.26 51.34 51.06 51.07 153,629 -0.18(-0.36%)
Nov 21, 2017 51.18 51.28 51.07 51.26 212,893 +0.23(+0.45%)
Nov 20, 2017 50.94 51.11 50.86 51.02 342,544 +0.17(+0.34%)
Nov 17, 2017 50.82 50.93 50.72 50.85 331,998 -0.09(-0.18%)
Nov 16, 2017 50.98 51.14 50.93 50.94 728,517 +0.08(+0.16%)
Nov 15, 2017 50.62 51.02 50.46 50.86 209,367 -0.05(-0.11%)
Nov 14, 2017 50.65 50.92 50.65 50.92 173,083 +0.01(+0.03%)
Nov 13, 2017 50.64 50.97 50.60 50.90 162,666 +0.12(+0.25%)
Nov 10, 2017 50.89 50.93 50.76 50.78 527,808 -0.10(-0.20%)
Nov 09, 2017 50.71 50.99 50.47 50.88 599,985 -0.12(-0.24%)
Nov 08, 2017 51.07 51.19 50.89 51.00 473,860 -0.16(-0.31%)
Nov 07, 2017 51.60 51.74 51.04 51.16 380,923 -0.41(-0.80%)
Nov 06, 2017 51.47 51.65 51.43 51.57 232,634 +0.10(+0.19%)
Nov 03, 2017 51.43 51.52 51.30 51.47 650,012 -0.13(-0.26%)
Nov 02, 2017 51.27 51.65 51.11 51.61 497,800 +0.38(+0.74%)
Nov 01, 2017 51.30 51.51 51.16 51.23 454,330 +0.10(+0.20%)
Oct 31, 2017 51.21 51.26 51.11 51.13 2,416,698 -0.06(-0.12%)
Oct 30, 2017 51.39 51.12 51.19 266,623 -0.18(-0.35%)
Oct 27, 2017 51.27 51.43 51.04 51.37 258,719 +0.03(+0.06%)
Oct 26, 2017 51.35 51.46 51.28 51.34 549,267 +0.18(+0.35%)
Oct 25, 2017 51.47 51.47 50.89 51.16 427,998 -0.20(-0.38%)
Oct 24, 2017 51.32 51.43 51.28 51.35 1,042,320 +0.21(+0.42%)
Oct 23, 2017 51.40 51.40 51.07 51.14 331,269 -0.09(-0.17%)
Oct 20, 2017 51.27 51.37 51.12 51.23 993,766 +0.36(+0.70%)
Oct 19, 2017 50.63 50.89 50.53 50.87 525,547 +0.05(+0.11%)
Oct 18, 2017 50.75 50.90 50.65 50.82 763,085 +0.19(+0.37%)
Oct 17, 2017 50.87 50.95 50.56 50.63 240,310 -0.20(-0.39%)
Oct 16, 2017 50.68 50.87 50.68 50.83 148,459 +0.15(+0.30%)
Oct 13, 2017 50.56 50.83 50.39 50.68 271,009 +0.02(+0.04%)
Oct 12, 2017 50.90 50.94 50.62 50.66 227,451 -0.20(-0.39%)
Oct 11, 2017 50.82 50.88 50.61 50.86 222,354 +0.00(+0.00%)
Oct 10, 2017 50.73 50.88 50.66 50.86 546,571 +0.21(+0.41%)
Oct 09, 2017 50.86 50.86 50.57 50.65 158,586 -0.08(-0.17%)
Oct 06, 2017 50.85 50.85 50.54 50.73 302,770 -0.04(-0.09%)
Oct 05, 2017 50.42 50.88 50.33 50.78 1,066,706 +0.45(+0.90%)
Oct 04, 2017 50.37 50.45 50.26 50.32 359,026 -0.12(-0.23%)
Oct 03, 2017 50.36 50.44 50.20 50.44 885,411 +0.14(+0.27%)
Oct 02, 2017 50.13 50.31 49.98 50.30 2,125,845 +0.32(+0.63%)
Sep 29, 2017 49.78 50.00 49.78 49.99 180,945 +0.16(+0.31%)
Sep 28, 2017 49.82 49.84 49.55 49.83 189,390 +0.17(+0.34%)
Sep 27, 2017 49.74 49.81 49.47 49.66 303,004 +0.40(+0.81%)
Sep 26, 2017 49.30 49.37 49.19 49.26 156,283 +0.03(+0.05%)
Sep 25, 2017 49.25 49.42 49.03 49.24 238,411 -0.09(-0.18%)
Sep 22, 2017 49.26 49.36 49.17 49.33 114,964 -0.04(-0.09%)
Sep 21, 2017 49.25 49.49 49.25 49.37 182,368 +0.03(+0.05%)
Sep 20, 2017 49.14 49.40 49.00 49.34 278,235 +0.19(+0.39%)
Sep 19, 2017 48.99 49.23 48.98 49.15 408,737 +0.21(+0.44%)
Sep 18, 2017 48.67 48.99 48.67 48.94 178,442 +0.29(+0.59%)
Sep 15, 2017 48.46 48.66 48.41 48.65 140,332 +0.19(+0.39%)
Sep 14, 2017 48.50 48.56 48.43 48.46 273,525 -0.06(-0.13%)
Sep 13, 2017 48.46 48.53 48.35 48.53 220,346 +0.00(+0.00%)
Sep 12, 2017 48.32 48.57 48.32 48.53 243,834 +0.32(+0.67%)
Sep 11, 2017 47.81 48.30 47.81 48.20 1,562,091 +0.77(+1.63%)
Sep 08, 2017 47.08 47.60 47.06 47.43 312,930 +0.29(+0.61%)
Sep 07, 2017 47.60 47.65 46.99 47.14 438,228 -0.45(-0.94%)
Sep 06, 2017 47.64 47.76 47.51 47.59 283,142 +0.12(+0.25%)
Sep 05, 2017 48.08 48.08 47.35 47.47 3,331,940 -0.86(-1.78%)
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.