Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.93 55.13 54.10 54.10 423,426 -0.57(-1.05%)
Feb 27, 2018 55.33 55.58 54.65 54.67 636,014 -0.64(-1.15%)
Feb 26, 2018 54.93 55.30 54.67 55.30 634,042 +0.65(+1.20%)
Feb 23, 2018 54.07 54.65 54.03 54.65 300,773 +0.82(+1.51%)
Feb 22, 2018 54.20 54.50 53.71 53.84 530,214 -0.26(-0.48%)
Feb 21, 2018 54.32 54.95 54.08 54.10 906,447 -0.21(-0.39%)
Feb 20, 2018 54.44 54.84 54.14 54.31 855,787 -0.25(-0.46%)
Feb 16, 2018 54.56 54.56 54.56 0 +0.07(+0.13%)
Feb 15, 2018 54.43 54.52 53.92 54.49 929,643 +0.39(+0.72%)
Feb 14, 2018 53.04 54.13 52.91 54.10 1,557,231 +0.96(+1.81%)
Feb 13, 2018 52.67 53.24 52.55 53.13 327,303 +0.24(+0.46%)
Feb 12, 2018 52.60 53.24 52.18 52.89 1,240,482 +0.63(+1.20%)
Feb 09, 2018 51.95 52.64 50.59 52.26 1,261,347 +1.01(+1.97%)
Feb 08, 2018 53.55 53.55 51.26 51.26 2,952,908 -2.19(-4.11%)
Feb 07, 2018 53.36 54.18 53.23 53.45 592,902 -0.02(-0.03%)
Feb 06, 2018 51.68 53.59 51.45 53.47 1,176,660 +0.09(+0.16%)
Feb 05, 2018 54.28 54.89 52.27 53.38 1,114,318 -1.70(-3.09%)
Feb 02, 2018 55.91 56.05 55.04 55.09 2,293,501 -1.11(-1.97%)
Feb 01, 2018 55.82 56.13 55.81 56.19 408,388 +0.33(+0.59%)
Jan 31, 2018 55.76 56.05 55.66 55.86 1,196,402 +0.19(+0.35%)
Jan 30, 2018 55.91 55.99 55.66 55.67 599,051 -0.57(-1.01%)
Jan 29, 2018 56.59 56.68 56.20 56.24 451,183 -0.33(-0.59%)
Jan 26, 2018 56.38 56.59 56.16 56.57 242,904 +0.31(+0.55%)
Jan 25, 2018 56.53 56.53 56.09 56.26 456,061 -0.09(-0.15%)
Jan 24, 2018 56.38 56.51 55.99 56.35 475,778 +0.21(+0.37%)
Jan 23, 2018 55.96 56.19 55.76 56.14 733,543 +0.16(+0.28%)
Jan 22, 2018 55.52 55.99 55.52 55.99 991,960 +0.47(+0.86%)
Jan 19, 2018 55.29 55.52 55.21 55.51 308,161 +0.36(+0.66%)
Jan 18, 2018 55.38 55.38 55.07 55.15 231,885 -0.15(-0.27%)
Jan 17, 2018 55.03 55.37 54.70 55.30 906,320 +0.43(+0.78%)
Jan 16, 2018 55.39 55.49 54.69 54.87 874,265 -0.10(-0.18%)
Jan 12, 2018 54.96 54.96 54.96 0 +0.31(+0.57%)
Jan 11, 2018 54.68 54.68 54.44 54.66 1,856,683 +0.23(+0.42%)
Jan 10, 2018 54.21 54.63 54.17 54.43 867,877 +0.16(+0.30%)
Jan 09, 2018 54.28 54.49 54.19 54.27 783,206 +0.19(+0.35%)
Jan 08, 2018 54.05 54.14 53.88 54.08 268,734 +0.05(+0.09%)
Jan 05, 2018 54.05 54.08 53.77 54.03 653,478 +0.22(+0.40%)
Jan 04, 2018 53.77 54.21 53.73 53.81 454,378 +0.26(+0.48%)
Jan 03, 2018 53.37 53.63 53.37 53.55 667,091 +0.18(+0.34%)
Jan 02, 2018 53.73 53.74 53.20 53.37 559,816 -0.12(-0.22%)
Dec 29, 2017 53.49 53.49 53.49 0 -0.21(-0.40%)
Dec 28, 2017 53.63 53.72 53.50 53.71 211,317 +0.24(+0.44%)
Dec 27, 2017 53.44 53.51 53.34 53.47 250,325 +0.07(+0.13%)
Dec 26, 2017 53.52 53.62 53.28 53.40 242,678 -0.09(-0.17%)
Dec 22, 2017 53.61 53.71 53.25 53.49 506,382 -0.01(-0.02%)
Dec 21, 2017 53.46 53.63 53.41 53.50 331,585 +0.27(+0.51%)
Dec 20, 2017 53.79 53.79 53.19 53.22 278,136 -0.20(-0.38%)
Dec 19, 2017 54.06 54.12 53.41 53.42 366,118 -0.38(-0.71%)
Dec 18, 2017 53.84 54.01 53.71 53.81 411,124 +0.39(+0.73%)
Dec 15, 2017 53.25 53.64 53.14 53.41 1,643,196 +0.50(+0.94%)
Dec 14, 2017 53.39 53.43 52.91 52.91 555,474 -0.28(-0.52%)
Dec 13, 2017 53.71 53.82 53.18 53.19 668,096 -0.49(-0.92%)
Dec 12, 2017 53.43 53.85 53.30 53.69 308,824 +0.44(+0.82%)
Dec 11, 2017 53.41 53.41 53.14 53.25 297,418 -0.06(-0.11%)
Dec 08, 2017 53.26 53.31 52.99 53.31 376,572 +0.28(+0.52%)
Dec 07, 2017 52.73 53.17 52.68 53.03 298,080 +0.19(+0.36%)
Dec 06, 2017 52.84 53.02 52.73 52.84 308,427 -0.07(-0.13%)
Dec 05, 2017 53.31 53.40 52.86 52.91 1,121,877 -0.28(-0.53%)
Dec 04, 2017 53.58 53.63 53.19 53.19 1,337,729 +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.