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 46.26 46.02 46.03 665,352 -0.19(-0.41%)
Mar 30, 2017 45.77 46.30 45.73 46.22 939,850 +0.47(+1.03%)
Mar 29, 2017 45.86 45.89 45.63 45.75 735,523 -0.10(-0.22%)
Mar 28, 2017 45.35 46.01 45.22 45.86 1,344,004 +0.50(+1.09%)
Mar 27, 2017 44.80 45.41 44.75 45.36 2,483,372 -0.26(-0.57%)
Mar 24, 2017 45.78 45.88 45.36 45.62 1,377,119 -0.02(-0.05%)
Mar 23, 2017 45.42 46.06 45.35 45.64 1,731,682 +0.17(+0.38%)
Mar 22, 2017 45.37 45.58 45.06 45.47 2,901,518 -0.05(-0.11%)
Mar 21, 2017 46.81 46.81 45.45 45.52 3,109,502 -1.08(-2.32%)
Mar 20, 2017 46.85 46.89 46.58 46.60 1,809,404 -0.31(-0.66%)
Mar 17, 2017 47.29 47.29 46.87 46.91 1,136,441 -0.30(-0.64%)
Mar 16, 2017 47.19 47.43 47.13 47.21 848,796 +0.13(+0.28%)
Mar 15, 2017 47.08 47.22 46.97 47.08 2,300,706 +0.12(+0.25%)
Mar 14, 2017 46.90 46.97 46.69 46.96 1,359,083 -0.07(-0.16%)
Mar 13, 2017 47.00 47.12 46.86 47.03 555,222 +0.08(+0.17%)
Mar 10, 2017 47.26 47.27 46.72 46.96 729,503 -0.04(-0.07%)
Mar 09, 2017 47.06 47.33 46.84 46.99 614,330 -0.02(-0.05%)
Mar 08, 2017 47.44 47.57 46.98 47.01 560,226 -0.18(-0.37%)
Mar 07, 2017 47.26 47.33 47.11 47.19 351,227 -0.13(-0.28%)
Mar 06, 2017 47.39 47.43 47.15 47.32 954,852 -0.27(-0.57%)
Mar 03, 2017 47.51 47.67 47.41 47.59 564,876 +0.10(+0.20%)
Mar 02, 2017 48.17 48.17 47.47 47.50 591,003 -0.55(-1.15%)
Mar 01, 2017 47.83 48.21 47.70 48.05 1,158,874 +0.96(+2.04%)
Feb 28, 2017 47.08 47.18 46.94 47.09 1,078,700 -0.15(-0.32%)
Feb 27, 2017 47.04 47.30 47.04 47.24 956,583 +0.19(+0.40%)
Feb 24, 2017 46.85 47.05 46.85 47.05 521,588 -0.21(-0.44%)
Feb 23, 2017 47.27 47.27 46.96 47.26 434,620 +0.10(+0.21%)
Feb 22, 2017 47.04 47.20 46.98 47.16 540,894 +0.00(+0.01%)
Feb 21, 2017 47.03 47.18 46.96 47.15 729,887 +0.31(+0.66%)
Feb 17, 2017 46.85 46.85 46.85 0 -0.01(-0.03%)
Feb 16, 2017 46.86 46.92 46.63 46.86 550,623 -0.00(-0.01%)
Feb 15, 2017 46.70 46.92 46.49 46.86 1,630,163 +0.26(+0.55%)
Feb 14, 2017 46.27 46.64 46.13 46.61 883,813 +0.36(+0.78%)
Feb 13, 2017 46.01 46.41 45.99 46.25 636,634 +0.42(+0.92%)
Feb 10, 2017 45.83 45.93 45.68 45.82 679,959 +0.17(+0.37%)
Feb 09, 2017 45.17 45.71 45.27 45.66 2,954,963 +0.49(+1.08%)
Feb 08, 2017 45.29 45.29 45.01 45.17 814,428 -0.18(-0.40%)
Feb 07, 2017 45.62 45.66 45.32 45.35 709,899 -0.11(-0.25%)
Feb 06, 2017 45.44 45.69 45.40 45.46 632,059 -0.15(-0.34%)
Feb 03, 2017 45.43 45.66 45.26 45.62 1,312,504 +0.79(+1.77%)
Feb 02, 2017 44.73 44.97 44.57 44.82 558,175 -0.04(-0.08%)
Feb 01, 2017 45.18 45.37 44.77 44.86 1,517,572 -0.08(-0.18%)
Jan 31, 2017 44.96 45.17 44.78 44.94 1,122,939 -0.17(-0.37%)
Jan 30, 2017 45.20 45.20 44.80 45.10 875,220 -0.31(-0.68%)
Jan 27, 2017 45.62 45.63 45.34 45.41 601,388 -0.19(-0.41%)
Jan 26, 2017 45.63 45.74 45.51 45.60 1,152,386 +0.04(+0.09%)
Jan 25, 2017 45.44 45.59 45.29 45.56 873,716 +0.48(+1.08%)
Jan 24, 2017 44.76 45.18 44.67 45.07 1,170,408 +0.41(+0.92%)
Jan 23, 2017 44.64 44.80 44.47 44.66 759,781 -0.07(-0.16%)
Jan 20, 2017 44.69 44.83 44.59 44.73 875,669 +0.22(+0.49%)
Jan 19, 2017 44.88 44.91 44.39 44.52 926,058 -0.28(-0.63%)
Jan 18, 2017 44.60 44.81 44.35 44.80 698,792 +0.30(+0.66%)
Jan 17, 2017 45.09 45.09 44.44 44.50 1,941,217 -0.70(-1.55%)
Jan 13, 2017 45.21 45.21 45.21 0 +0.18(+0.39%)
Jan 12, 2017 45.08 45.11 44.65 45.03 1,220,939 -0.22(-0.48%)
Jan 11, 2017 45.14 45.25 44.92 45.25 1,281,804 +0.13(+0.28%)
Jan 10, 2017 45.10 45.38 44.95 45.12 1,229,022 +0.02(+0.04%)
Jan 09, 2017 45.27 45.40 45.03 45.10 1,610,595 -0.34(-0.75%)
Jan 06, 2017 45.35 45.58 45.25 45.44 1,767,021 +0.14(+0.31%)
Jan 05, 2017 45.49 45.49 44.94 45.30 1,408,018 -0.27(-0.59%)
Jan 04, 2017 45.17 45.59 45.12 45.57 1,842,926 +0.50(+1.12%)
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.