Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.11 46.27 46.03 46.04 665,262 -0.19(-0.41%)
Mar 30, 2017 45.78 46.30 45.74 46.23 939,724 +0.47(+1.02%)
Mar 29, 2017 45.86 45.89 45.64 45.76 735,424 -0.10(-0.22%)
Mar 28, 2017 45.36 46.01 45.23 45.86 1,343,823 +0.50(+1.09%)
Mar 27, 2017 44.81 45.42 44.76 45.37 2,483,037 -0.26(-0.57%)
Mar 24, 2017 45.79 45.89 45.37 45.63 1,376,933 -0.02(-0.05%)
Mar 23, 2017 45.43 46.06 45.36 45.65 1,731,448 +0.17(+0.38%)
Mar 22, 2017 45.37 45.59 45.07 45.48 2,901,127 -0.05(-0.11%)
Mar 21, 2017 46.82 46.82 45.46 45.52 3,109,082 -1.08(-2.32%)
Mar 20, 2017 46.86 46.90 46.58 46.60 1,809,160 -0.31(-0.66%)
Mar 17, 2017 47.29 47.29 46.87 46.91 1,136,288 -0.30(-0.64%)
Mar 16, 2017 47.20 47.44 47.13 47.22 848,682 +0.13(+0.28%)
Mar 15, 2017 47.09 47.22 46.98 47.09 2,300,395 +0.12(+0.25%)
Mar 14, 2017 46.91 46.98 46.69 46.97 1,358,900 -0.08(-0.16%)
Mar 13, 2017 47.01 47.13 46.87 47.04 555,147 +0.08(+0.17%)
Mar 10, 2017 47.27 47.28 46.72 46.96 729,405 -0.04(-0.08%)
Mar 09, 2017 47.06 47.33 46.85 47.00 614,247 -0.02(-0.05%)
Mar 08, 2017 47.45 47.58 46.98 47.02 560,150 -0.18(-0.37%)
Mar 07, 2017 47.26 47.34 47.11 47.20 351,179 -0.13(-0.28%)
Mar 06, 2017 47.40 47.43 47.15 47.33 954,723 -0.27(-0.57%)
Mar 03, 2017 47.51 47.68 47.41 47.60 564,800 +0.10(+0.20%)
Mar 02, 2017 48.17 48.17 47.48 47.50 590,923 -0.55(-1.15%)
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.