Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.47 47.62 47.38 47.39 646,313 -0.20(-0.41%)
Mar 30, 2017 47.12 47.66 47.08 47.58 912,957 +0.48(+1.03%)
Mar 29, 2017 47.21 47.24 46.97 47.10 714,477 -0.10(-0.22%)
Mar 28, 2017 46.69 47.36 46.55 47.21 1,305,547 +0.51(+1.09%)
Mar 27, 2017 46.12 46.75 46.07 46.70 2,412,312 -0.27(-0.57%)
Mar 24, 2017 47.13 47.23 46.70 46.96 1,337,714 -0.11(-0.23%)
Mar 23, 2017 46.84 47.50 46.77 47.07 1,679,108 +0.18(+0.38%)
Mar 22, 2017 46.79 47.01 46.47 46.89 2,813,427 -0.05(-0.11%)
Mar 21, 2017 48.28 48.28 46.88 46.94 3,015,096 -1.11(-2.32%)
Mar 20, 2017 48.32 48.36 48.03 48.06 1,754,470 -0.32(-0.66%)
Mar 17, 2017 48.77 48.77 48.33 48.38 1,101,938 -0.31(-0.64%)
Mar 16, 2017 48.67 48.92 48.60 48.69 823,026 +0.14(+0.28%)
Mar 15, 2017 48.56 48.69 48.44 48.55 2,230,856 +0.12(+0.25%)
Mar 14, 2017 48.37 48.44 48.15 48.43 1,317,821 -0.08(-0.16%)
Mar 13, 2017 48.48 48.60 48.33 48.51 538,365 +0.08(+0.17%)
Mar 10, 2017 48.74 48.75 48.18 48.43 707,355 -0.04(-0.08%)
Mar 09, 2017 48.53 48.81 48.31 48.46 595,679 -0.02(-0.05%)
Mar 08, 2017 48.93 49.06 48.45 48.48 543,217 -0.18(-0.37%)
Mar 07, 2017 48.73 48.81 48.58 48.67 340,563 -0.14(-0.28%)
Mar 06, 2017 48.88 48.91 48.62 48.80 925,862 -0.28(-0.57%)
Mar 03, 2017 48.99 49.16 48.89 49.09 547,727 +0.10(+0.20%)
Mar 02, 2017 49.68 49.68 48.96 48.98 573,060 -0.57(-1.15%)
Mar 01, 2017 49.33 49.72 49.20 49.55 1,123,691 +0.99(+2.04%)
Feb 28, 2017 48.56 48.65 48.41 48.56 1,045,950 -0.15(-0.32%)
Feb 27, 2017 48.51 48.78 48.51 48.72 927,541 +0.20(+0.40%)
Feb 24, 2017 48.32 48.53 48.32 48.52 505,753 -0.21(-0.44%)
Feb 23, 2017 48.75 48.75 48.43 48.73 421,425 +0.10(+0.21%)
Feb 22, 2017 48.52 48.68 48.45 48.63 524,472 +0.00(+0.01%)
Feb 21, 2017 48.50 48.66 48.43 48.63 707,727 +0.32(+0.66%)
Feb 17, 2017 48.31 48.31 48.31 0 -0.01(-0.03%)
Feb 16, 2017 48.33 48.38 48.09 48.33 533,906 -0.00(-0.01%)
Feb 15, 2017 48.17 48.39 47.95 48.33 1,580,671 +0.26(+0.55%)
Feb 14, 2017 47.72 48.10 47.57 48.07 856,980 +0.37(+0.78%)
Feb 13, 2017 47.45 47.87 47.43 47.69 617,306 +0.44(+0.92%)
Feb 10, 2017 47.26 47.37 47.11 47.26 659,315 +0.17(+0.37%)
Feb 09, 2017 46.58 47.14 46.68 47.08 2,865,249 +0.50(+1.08%)
Feb 08, 2017 46.71 46.71 46.42 46.58 789,702 -0.19(-0.40%)
Feb 07, 2017 47.05 47.09 46.73 46.77 688,346 -0.12(-0.25%)
Feb 06, 2017 46.86 47.12 46.83 46.88 612,869 -0.16(-0.34%)
Feb 03, 2017 46.85 47.09 46.68 47.04 1,272,656 +0.82(+1.77%)
Feb 02, 2017 46.13 46.38 45.96 46.23 541,229 -0.04(-0.08%)
Feb 01, 2017 46.60 46.79 46.18 46.26 1,471,498 -0.08(-0.18%)
Jan 31, 2017 46.37 46.58 46.18 46.34 1,088,846 -0.17(-0.37%)
Jan 30, 2017 46.61 46.62 46.20 46.52 848,648 -0.32(-0.68%)
Jan 27, 2017 47.05 47.06 46.76 46.83 583,130 -0.19(-0.41%)
Jan 26, 2017 47.06 47.17 46.94 47.03 1,117,400 +0.04(+0.09%)
Jan 25, 2017 46.87 47.02 46.71 46.98 847,190 +0.50(+1.08%)
Jan 24, 2017 46.17 46.60 46.07 46.48 1,134,874 +0.42(+0.92%)
Jan 23, 2017 46.03 46.20 45.86 46.06 736,714 -0.07(-0.16%)
Jan 20, 2017 46.08 46.24 45.99 46.13 849,084 +0.22(+0.49%)
Jan 19, 2017 46.28 46.31 45.78 45.91 897,942 -0.29(-0.63%)
Jan 18, 2017 45.99 46.21 45.74 46.20 677,577 +0.30(+0.66%)
Jan 17, 2017 46.50 46.50 45.83 45.90 1,882,281 -0.72(-1.55%)
Jan 13, 2017 46.62 46.62 46.62 0 +0.18(+0.39%)
Jan 12, 2017 46.49 46.52 46.04 46.44 1,183,871 -0.22(-0.48%)
Jan 11, 2017 46.56 46.66 46.33 46.66 1,242,888 +0.13(+0.28%)
Jan 10, 2017 46.52 46.80 46.36 46.53 1,191,708 +0.02(+0.04%)
Jan 09, 2017 46.69 46.82 46.44 46.51 1,561,697 -0.35(-0.75%)
Jan 06, 2017 46.77 47.00 46.66 46.86 1,713,374 +0.15(+0.31%)
Jan 05, 2017 46.91 46.91 46.35 46.72 1,365,270 -0.28(-0.59%)
Jan 04, 2017 46.58 47.02 46.53 46.99 1,786,974 +0.52(+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.