Skip to main content

US Financials Ishares ETF (NY: IYF )

104.69 +1.56 (+1.51%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.95 57.87 56.10 57.59 2,326,324 -1.18(-2.00%)
Feb 27, 2020 60.35 61.02 58.76 58.76 2,379,334 -2.80(-4.55%)
Feb 26, 2020 62.35 62.97 61.54 61.56 597,011 -0.49(-0.80%)
Feb 25, 2020 64.42 64.43 61.89 62.06 1,065,290 -2.24(-3.49%)
Feb 24, 2020 64.36 64.88 64.06 64.30 711,127 -2.01(-3.04%)
Feb 21, 2020 66.57 66.57 65.99 66.32 118,578 -0.50(-0.75%)
Feb 20, 2020 66.56 67.01 66.20 66.82 182,923 +0.13(+0.19%)
Feb 19, 2020 66.69 66.88 66.65 66.69 170,171 +0.17(+0.26%)
Feb 18, 2020 66.74 66.84 66.26 66.52 204,383 -0.37(-0.55%)
Feb 14, 2020 66.62 66.89 66.61 66.89 103,354 +0.25(+0.37%)
Feb 13, 2020 66.27 66.71 66.27 66.64 124,357 +0.17(+0.25%)
Feb 12, 2020 66.53 66.60 66.39 66.47 192,184 +0.22(+0.33%)
Feb 11, 2020 66.22 66.56 66.19 66.25 117,120 +0.29(+0.44%)
Feb 10, 2020 65.49 65.96 65.49 65.96 174,932 +0.32(+0.49%)
Feb 07, 2020 65.58 65.78 65.41 65.64 280,256 -0.20(-0.30%)
Feb 06, 2020 66.17 66.17 65.76 65.84 180,211 +0.03(+0.04%)
Feb 05, 2020 65.60 65.84 65.46 65.81 261,301 +0.78(+1.20%)
Feb 04, 2020 64.97 65.42 64.97 65.02 380,040 +0.74(+1.15%)
Feb 03, 2020 64.11 64.79 64.11 64.28 284,487 +0.45(+0.71%)
Jan 31, 2020 64.72 64.74 63.63 63.83 607,473 -1.32(-2.03%)
Jan 30, 2020 64.09 65.18 64.06 65.15 278,706 +0.64(+1.00%)
Jan 29, 2020 64.80 64.91 64.49 64.51 180,329 -0.08(-0.13%)
Jan 28, 2020 64.32 64.80 64.20 64.60 191,434 +0.62(+0.97%)
Jan 27, 2020 63.81 64.26 63.51 63.98 210,829 -0.90(-1.38%)
Jan 24, 2020 65.51 65.51 64.55 64.87 241,659 -0.66(-1.00%)
Jan 23, 2020 65.31 65.58 64.99 65.53 198,864 +0.04(+0.06%)
Jan 22, 2020 65.65 65.78 65.42 65.49 770,427 +0.07(+0.11%)
Jan 21, 2020 65.29 65.71 65.29 65.42 232,516 -0.19(-0.28%)
Jan 17, 2020 65.53 65.67 65.44 65.60 834,337 +0.28(+0.44%)
Jan 16, 2020 65.01 65.34 64.96 65.32 183,920 +0.55(+0.84%)
Jan 15, 2020 64.56 64.87 64.53 64.77 252,108 +0.05(+0.07%)
Jan 14, 2020 64.99 65.02 64.63 64.73 402,495 -0.21(-0.32%)
Jan 13, 2020 64.54 64.93 64.44 64.93 299,055 +0.54(+0.83%)
Jan 10, 2020 64.63 64.65 64.31 64.39 147,954 -0.19(-0.29%)
Jan 09, 2020 64.53 64.63 64.39 64.58 192,748 +0.42(+0.65%)
Jan 08, 2020 63.78 64.44 63.78 64.16 253,798 +0.39(+0.61%)
Jan 07, 2020 64.03 64.11 63.77 63.77 149,117 -0.43(-0.68%)
Jan 06, 2020 63.73 64.22 63.73 64.20 308,752 -0.04(-0.06%)
Jan 03, 2020 63.89 64.44 63.89 64.24 264,389 -0.36(-0.56%)
Jan 02, 2020 64.55 64.61 64.25 64.60 390,228 +0.35(+0.54%)
Dec 31, 2019 64.03 64.32 63.99 64.25 156,960 +0.15(+0.23%)
Dec 30, 2019 64.36 64.37 64.01 64.11 158,011 -0.17(-0.27%)
Dec 27, 2019 64.42 64.43 64.19 64.28 183,764 -0.01(-0.02%)
Dec 26, 2019 64.10 64.29 64.09 64.29 105,386 +0.38(+0.59%)
Dec 24, 2019 63.87 63.98 63.84 63.91 196,630 +0.03(+0.04%)
Dec 23, 2019 64.19 64.19 63.83 63.89 232,308 -0.23(-0.36%)
Dec 20, 2019 64.21 64.35 64.05 64.11 448,796 +0.21(+0.32%)
Dec 19, 2019 63.72 63.96 63.72 63.91 361,681 +0.18(+0.28%)
Dec 18, 2019 63.98 63.98 63.73 63.73 549,412 -0.06(-0.09%)
Dec 17, 2019 63.81 63.92 63.76 63.79 813,662 +0.05(+0.08%)
Dec 16, 2019 63.95 63.95 63.56 63.74 477,054 +0.23(+0.36%)
Dec 13, 2019 63.53 63.87 63.25 63.51 300,144 -0.14(-0.23%)
Dec 12, 2019 63.01 63.77 63.00 63.65 724,691 +0.72(+1.14%)
Dec 11, 2019 63.14 63.24 62.88 62.94 88,251 -0.17(-0.27%)
Dec 10, 2019 63.20 63.27 63.03 63.11 135,703 -0.14(-0.21%)
Dec 09, 2019 63.29 63.38 63.16 63.24 143,126 -0.08(-0.13%)
Dec 06, 2019 63.17 63.47 63.17 63.33 303,797 +0.59(+0.94%)
Dec 05, 2019 62.57 62.77 62.48 62.74 559,633 +0.27(+0.42%)
Dec 04, 2019 62.21 62.60 62.07 62.47 265,016 +0.40(+0.64%)
Dec 03, 2019 62.03 62.11 61.71 62.08 344,251 -0.47(-0.76%)
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.