Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 59.60 59.71 59.42 59.48 260,236 -0.02(-0.03%)
Sep 27, 2019 59.85 59.94 59.17 59.49 557,337 -0.06(-0.10%)
Sep 26, 2019 59.57 59.75 59.41 59.55 224,651 -0.07(-0.12%)
Sep 25, 2019 59.24 59.72 59.15 59.62 213,764 +0.34(+0.57%)
Sep 24, 2019 59.88 59.98 59.05 59.29 568,183 -0.39(-0.65%)
Sep 23, 2019 59.20 59.82 59.20 59.67 363,890 +0.11(+0.18%)
Sep 20, 2019 59.92 60.13 59.49 59.57 337,287 -0.31(-0.51%)
Sep 19, 2019 60.01 60.28 59.84 59.88 237,599 -0.08(-0.13%)
Sep 18, 2019 59.72 60.05 59.53 59.95 240,609 +0.06(+0.10%)
Sep 17, 2019 59.58 59.89 59.56 59.89 152,660 +0.21(+0.35%)
Sep 16, 2019 59.34 59.69 59.32 59.69 178,488 -0.07(-0.12%)
Sep 13, 2019 59.84 59.98 59.66 59.76 289,227 +0.11(+0.19%)
Sep 12, 2019 59.25 59.77 59.19 59.64 785,397 +0.39(+0.66%)
Sep 11, 2019 59.07 59.26 58.76 59.25 276,525 +0.23(+0.40%)
Sep 10, 2019 59.22 59.26 58.58 59.02 249,692 -0.22(-0.36%)
Sep 09, 2019 59.12 59.32 58.91 59.23 200,832 +0.41(+0.70%)
Sep 06, 2019 58.80 59.04 58.71 58.82 178,321 +0.05(+0.08%)
Sep 05, 2019 58.55 59.19 58.55 58.77 362,183 +0.76(+1.32%)
Sep 04, 2019 57.77 58.07 57.72 58.01 688,145 +0.63(+1.10%)
Sep 03, 2019 57.32 57.45 57.04 57.38 1,262,336 -0.35(-0.61%)
Aug 30, 2019 57.81 57.94 57.52 57.73 182,452 +0.14(+0.24%)
Aug 29, 2019 57.29 57.73 57.21 57.59 242,118 +0.73(+1.29%)
Aug 28, 2019 56.19 56.88 56.17 56.86 362,117 +0.44(+0.77%)
Aug 27, 2019 56.98 57.08 56.29 56.42 332,285 -0.35(-0.62%)
Aug 26, 2019 56.57 56.79 56.30 56.77 366,943 +0.53(+0.95%)
Aug 23, 2019 57.24 57.60 55.91 56.24 635,649 -1.29(-2.24%)
Aug 22, 2019 57.47 57.68 57.13 57.53 188,928 +0.28(+0.48%)
Aug 21, 2019 57.30 57.36 57.15 57.25 244,219 +0.27(+0.48%)
Aug 20, 2019 57.30 57.45 56.93 56.98 218,445 -0.60(-1.04%)
Aug 19, 2019 57.73 57.78 57.44 57.58 409,805 +0.55(+0.97%)
Aug 16, 2019 56.46 57.16 56.46 57.03 232,469 +0.84(+1.50%)
Aug 15, 2019 55.98 56.39 55.83 56.18 601,929 +0.37(+0.67%)
Aug 14, 2019 56.50 56.78 55.80 55.81 529,900 -1.72(-3.00%)
Aug 13, 2019 56.85 57.80 56.78 57.54 565,912 +0.55(+0.96%)
Aug 12, 2019 57.41 57.52 56.84 56.99 225,034 -0.90(-1.55%)
Aug 09, 2019 57.77 58.08 57.40 57.89 320,542 -0.16(-0.27%)
Aug 08, 2019 57.40 58.06 57.22 58.04 295,123 +1.04(+1.82%)
Aug 07, 2019 56.38 57.18 55.78 57.00 532,616 -0.16(-0.27%)
Aug 06, 2019 56.53 57.23 56.37 57.16 504,233 +0.81(+1.44%)
Aug 05, 2019 57.11 57.46 55.78 56.35 539,727 -1.79(-3.08%)
Aug 02, 2019 58.02 58.39 57.51 58.14 289,010 -0.11(-0.19%)
Aug 01, 2019 59.18 59.45 58.13 58.25 926,342 -0.86(-1.45%)
Jul 31, 2019 59.43 59.64 58.87 59.10 355,820 -0.38(-0.64%)
Jul 30, 2019 59.15 59.49 59.09 59.49 265,970 +0.00(+0.00%)
Jul 29, 2019 59.77 59.85 59.47 59.49 166,595 -0.29(-0.49%)
Jul 26, 2019 59.36 59.81 59.31 59.78 283,573 +0.52(+0.88%)
Jul 25, 2019 59.63 59.63 59.14 59.26 232,802 -0.34(-0.57%)
Jul 24, 2019 58.98 59.61 58.98 59.60 251,139 +0.47(+0.80%)
Jul 23, 2019 58.64 59.13 58.64 59.13 218,923 +0.60(+1.02%)
Jul 22, 2019 58.45 58.64 58.32 58.53 602,418 +0.10(+0.17%)
Jul 19, 2019 58.99 59.02 58.41 58.43 432,972 -0.40(-0.69%)
Jul 18, 2019 58.39 58.93 58.36 58.83 215,590 +0.35(+0.61%)
Jul 17, 2019 58.71 58.87 58.45 58.48 311,868 -0.40(-0.69%)
Jul 16, 2019 59.06 59.12 58.81 58.88 128,328 -0.16(-0.27%)
Jul 15, 2019 59.40 59.40 58.94 59.04 188,752 -0.25(-0.42%)
Jul 12, 2019 59.10 59.31 58.97 59.29 168,100 +0.25(+0.42%)
Jul 11, 2019 58.98 59.09 58.86 59.04 196,214 +0.13(+0.22%)
Jul 10, 2019 59.09 59.25 58.83 58.92 151,207 -0.08(-0.13%)
Jul 09, 2019 58.42 59.02 58.42 58.99 348,889 +0.23(+0.40%)
Jul 08, 2019 58.70 58.86 58.65 58.76 208,318 -0.23(-0.38%)
Jul 05, 2019 58.81 59.05 58.56 58.98 203,764 +0.12(+0.21%)
Jul 03, 2019 58.46 58.88 58.46 58.86 211,593 +0.48(+0.82%)
Jul 02, 2019 58.18 58.44 58.08 58.38 311,637 +0.20(+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.