Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.93 55.12 54.09 54.09 423,483 -0.57(-1.05%)
Feb 27, 2018 55.32 55.58 54.64 54.66 636,100 -0.64(-1.15%)
Feb 26, 2018 54.93 55.30 54.67 55.30 634,128 +0.65(+1.20%)
Feb 23, 2018 54.07 54.64 54.02 54.64 300,814 +0.82(+1.51%)
Feb 22, 2018 54.19 54.50 53.70 53.83 530,286 -0.26(-0.48%)
Feb 21, 2018 54.31 54.94 54.07 54.09 906,570 -0.21(-0.39%)
Feb 20, 2018 54.44 54.83 54.13 54.30 855,902 -0.25(-0.46%)
Feb 16, 2018 54.55 54.55 54.55 0 +0.07(+0.13%)
Feb 15, 2018 54.42 54.51 53.91 54.48 929,768 +0.39(+0.72%)
Feb 14, 2018 53.04 54.12 52.90 54.09 1,557,441 +0.96(+1.81%)
Feb 13, 2018 52.66 53.24 52.55 53.13 327,347 +0.24(+0.46%)
Feb 12, 2018 52.59 53.24 52.17 52.88 1,240,649 +0.63(+1.20%)
Feb 09, 2018 51.95 52.63 50.59 52.26 1,261,517 +1.01(+1.97%)
Feb 08, 2018 53.55 53.55 51.25 51.25 2,953,306 -2.19(-4.11%)
Feb 07, 2018 53.35 54.17 53.22 53.44 592,982 -0.02(-0.03%)
Feb 06, 2018 51.67 53.59 51.44 53.46 1,176,819 +0.09(+0.16%)
Feb 05, 2018 54.27 54.88 52.26 53.38 1,114,468 -1.70(-3.09%)
Feb 02, 2018 55.90 56.05 55.03 55.08 2,293,811 -1.11(-1.97%)
Feb 01, 2018 55.82 56.13 55.80 56.18 408,443 +0.33(+0.59%)
Jan 31, 2018 55.75 56.04 55.66 55.86 1,196,563 +0.19(+0.35%)
Jan 30, 2018 55.91 55.98 55.66 55.66 599,132 -0.57(-1.01%)
Jan 29, 2018 56.59 56.67 56.19 56.23 451,244 -0.33(-0.59%)
Jan 26, 2018 56.37 56.58 56.16 56.56 242,936 +0.31(+0.55%)
Jan 25, 2018 56.52 56.52 56.09 56.26 456,123 -0.09(-0.15%)
Jan 24, 2018 56.38 56.50 55.98 56.34 475,843 +0.21(+0.37%)
Jan 23, 2018 55.95 56.18 55.75 56.13 733,642 +0.16(+0.28%)
Jan 22, 2018 55.51 55.99 55.51 55.98 992,094 +0.47(+0.86%)
Jan 19, 2018 55.28 55.51 55.20 55.50 308,203 +0.36(+0.66%)
Jan 18, 2018 55.37 55.37 55.06 55.14 231,916 -0.15(-0.27%)
Jan 17, 2018 55.02 55.36 54.69 55.29 906,442 +0.43(+0.78%)
Jan 16, 2018 55.39 55.49 54.68 54.86 874,383 -0.10(-0.18%)
Jan 12, 2018 54.96 54.96 54.96 0 +0.31(+0.57%)
Jan 11, 2018 54.67 54.67 54.43 54.65 1,856,934 +0.23(+0.42%)
Jan 10, 2018 54.20 54.62 54.16 54.42 867,994 +0.16(+0.30%)
Jan 09, 2018 54.28 54.49 54.18 54.26 783,311 +0.19(+0.35%)
Jan 08, 2018 54.04 54.13 53.87 54.07 268,770 +0.05(+0.09%)
Jan 05, 2018 54.04 54.07 53.76 54.02 653,566 +0.21(+0.40%)
Jan 04, 2018 53.76 54.20 53.72 53.81 454,439 +0.26(+0.49%)
Jan 03, 2018 53.37 53.63 53.36 53.55 667,181 +0.18(+0.34%)
Jan 02, 2018 53.72 53.73 53.19 53.37 559,891 -0.12(-0.22%)
Dec 29, 2017 53.48 53.48 53.48 0 -0.21(-0.40%)
Dec 28, 2017 53.62 53.72 53.49 53.70 211,346 +0.24(+0.44%)
Dec 27, 2017 53.43 53.50 53.34 53.46 250,359 +0.07(+0.13%)
Dec 26, 2017 53.52 53.61 53.27 53.39 242,711 -0.09(-0.17%)
Dec 22, 2017 53.60 53.71 53.25 53.48 506,451 -0.01(-0.02%)
Dec 21, 2017 53.45 53.62 53.40 53.49 331,630 +0.27(+0.51%)
Dec 20, 2017 53.78 53.78 53.18 53.21 278,173 -0.20(-0.38%)
Dec 19, 2017 54.05 54.11 53.40 53.42 366,168 -0.38(-0.71%)
Dec 18, 2017 53.83 54.00 53.70 53.80 411,179 +0.39(+0.73%)
Dec 15, 2017 53.25 53.63 53.13 53.41 1,643,418 +0.50(+0.94%)
Dec 14, 2017 53.38 53.42 52.90 52.91 555,549 -0.28(-0.52%)
Dec 13, 2017 53.70 53.81 53.17 53.18 668,186 -0.49(-0.92%)
Dec 12, 2017 53.42 53.84 53.29 53.68 308,866 +0.44(+0.82%)
Dec 11, 2017 53.40 53.40 53.13 53.24 297,459 -0.06(-0.11%)
Dec 08, 2017 53.25 53.30 52.99 53.30 376,622 +0.28(+0.52%)
Dec 07, 2017 52.72 53.17 52.67 53.02 298,120 +0.19(+0.36%)
Dec 06, 2017 52.84 53.01 52.72 52.83 308,469 -0.07(-0.13%)
Dec 05, 2017 53.30 53.40 52.85 52.90 1,122,028 -0.28(-0.53%)
Dec 04, 2017 53.58 53.62 53.18 53.18 1,337,909 +0.36(+0.68%)
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.