Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.94 52.94 52.94 0 +0.62(+1.19%)
Mar 28, 2018 52.21 52.67 51.82 52.32 642,837 +0.27(+0.51%)
Mar 27, 2018 53.06 53.23 51.73 52.05 892,100 -0.89(-1.67%)
Mar 26, 2018 52.42 53.01 51.95 52.94 604,994 +1.47(+2.85%)
Mar 23, 2018 52.90 53.12 51.38 51.47 1,063,284 -1.42(-2.68%)
Mar 22, 2018 54.12 54.16 52.80 52.89 975,229 -1.62(-2.96%)
Mar 21, 2018 54.70 55.10 54.45 54.50 468,056 -0.13(-0.23%)
Mar 20, 2018 54.69 54.81 54.54 54.63 205,783 +0.14(+0.25%)
Mar 19, 2018 54.95 54.95 54.05 54.49 529,926 -0.45(-0.82%)
Mar 16, 2018 54.81 55.23 54.81 54.94 319,739 +0.18(+0.33%)
Mar 15, 2018 54.95 54.96 54.64 54.76 448,305 +0.02(+0.04%)
Mar 14, 2018 55.45 55.45 54.59 54.74 855,442 -0.48(-0.88%)
Mar 13, 2018 55.83 55.92 55.10 55.22 645,021 -0.45(-0.80%)
Mar 12, 2018 55.83 55.92 55.54 55.67 496,956 -0.09(-0.15%)
Mar 09, 2018 55.06 55.78 54.92 55.75 1,525,038 +1.09(+2.00%)
Mar 08, 2018 54.59 54.70 54.19 54.66 327,021 +0.14(+0.25%)
Mar 07, 2018 54.62 54.52 816,503 +0.06(+0.12%)
Mar 06, 2018 54.43 54.55 53.96 54.46 635,838 +0.22(+0.40%)
Mar 05, 2018 53.24 54.48 53.17 54.24 306,472 +0.73(+1.37%)
Mar 02, 2018 52.93 53.60 52.57 53.51 643,946 +0.17(+0.31%)
Mar 01, 2018 54.05 54.49 53.09 53.34 1,864,012 -0.75(-1.38%)
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%)
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.