Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.21 53.96 53.15 53.54 337,914 +0.48(+0.90%)
Sep 29, 2020 53.57 53.57 52.84 53.07 190,085 -0.56(-1.05%)
Sep 28, 2020 53.15 53.91 53.15 53.63 247,558 +1.21(+2.30%)
Sep 25, 2020 51.47 52.56 51.38 52.42 403,967 +0.67(+1.29%)
Sep 24, 2020 51.57 52.46 51.20 51.75 560,357 +0.11(+0.22%)
Sep 23, 2020 52.96 53.22 51.63 51.64 817,146 -1.26(-2.38%)
Sep 22, 2020 53.01 53.40 52.55 52.89 745,277 -0.05(-0.09%)
Sep 21, 2020 53.37 53.38 52.38 52.94 1,067,573 -1.43(-2.63%)
Sep 18, 2020 54.91 54.93 54.23 54.37 264,012 -0.43(-0.78%)
Sep 17, 2020 54.73 55.11 54.49 54.80 393,274 -0.64(-1.16%)
Sep 16, 2020 55.08 56.02 55.05 55.44 1,451,454 +0.52(+0.94%)
Sep 15, 2020 55.47 55.49 54.90 54.93 175,569 -0.28(-0.51%)
Sep 14, 2020 54.71 55.59 54.71 55.21 197,427 +0.96(+1.77%)
Sep 11, 2020 54.22 54.55 53.91 54.25 421,269 +0.13(+0.24%)
Sep 10, 2020 55.10 55.33 54.07 54.11 473,072 -0.86(-1.57%)
Sep 09, 2020 54.79 55.28 54.65 54.98 219,017 +0.64(+1.17%)
Sep 08, 2020 54.96 55.00 54.18 54.34 1,490,689 -1.28(-2.30%)
Sep 04, 2020 56.26 56.37 54.73 55.62 364,375 +0.01(+0.02%)
Sep 03, 2020 56.78 57.25 55.23 55.61 1,286,803 -0.95(-1.68%)
Sep 02, 2020 55.83 56.72 55.61 56.56 386,374 +0.83(+1.49%)
Sep 01, 2020 55.40 55.84 55.19 55.73 1,013,709 +0.10(+0.19%)
Aug 31, 2020 56.27 56.27 55.63 55.63 791,189 -0.69(-1.22%)
Aug 28, 2020 56.25 56.34 55.78 56.32 192,628 +0.40(+0.72%)
Aug 27, 2020 55.11 56.14 55.11 55.91 461,179 +0.80(+1.46%)
Aug 26, 2020 55.21 55.36 54.96 55.11 940,516 -0.22(-0.39%)
Aug 25, 2020 55.60 55.64 55.05 55.33 190,900 +0.16(+0.29%)
Aug 24, 2020 54.47 55.18 54.23 55.17 167,423 +1.01(+1.87%)
Aug 21, 2020 54.09 54.44 53.96 54.15 165,354 -0.08(-0.15%)
Aug 20, 2020 53.83 54.38 53.77 54.23 308,496 -0.13(-0.23%)
Aug 19, 2020 54.65 54.96 54.26 54.36 1,234,322 -0.22(-0.40%)
Aug 18, 2020 54.84 54.92 54.43 54.58 1,002,782 -0.28(-0.51%)
Aug 17, 2020 55.14 55.14 54.82 54.86 262,859 -0.35(-0.64%)
Aug 14, 2020 54.91 55.56 54.88 55.21 228,640 +0.04(+0.08%)
Aug 13, 2020 55.30 55.57 55.02 55.17 249,765 -0.39(-0.70%)
Aug 12, 2020 56.26 56.27 55.23 55.56 250,419 +0.04(+0.07%)
Aug 11, 2020 55.99 56.39 55.39 55.52 1,055,766 +0.30(+0.54%)
Aug 10, 2020 55.20 55.44 55.08 55.22 205,413 +0.28(+0.50%)
Aug 07, 2020 53.84 55.00 53.77 54.95 265,077 +0.86(+1.59%)
Aug 06, 2020 53.93 54.23 53.77 54.09 139,491 +0.05(+0.10%)
Aug 05, 2020 53.72 54.14 53.72 54.03 322,851 +0.66(+1.23%)
Aug 04, 2020 53.19 53.46 53.11 53.38 192,083 +0.06(+0.11%)
Aug 03, 2020 53.53 53.65 53.18 53.32 260,652 -0.06(-0.11%)
Jul 31, 2020 53.54 53.54 52.71 53.38 313,661 -0.13(-0.24%)
Jul 30, 2020 53.30 53.55 52.86 53.50 271,276 -0.75(-1.38%)
Jul 29, 2020 53.25 54.27 53.25 54.25 166,129 +1.05(+1.97%)
Jul 28, 2020 52.91 53.51 52.91 53.20 164,740 +0.09(+0.17%)
Jul 27, 2020 53.14 53.20 52.52 53.11 217,922 -0.13(-0.25%)
Jul 24, 2020 53.46 53.61 53.15 53.25 169,615 -0.28(-0.53%)
Jul 23, 2020 53.55 53.87 53.20 53.53 378,500 -0.04(-0.07%)
Jul 22, 2020 53.07 53.60 53.07 53.57 222,469 +0.25(+0.48%)
Jul 21, 2020 53.08 53.61 53.05 53.31 229,607 +0.62(+1.18%)
Jul 20, 2020 52.62 52.92 52.49 52.69 254,110 -0.18(-0.35%)
Jul 17, 2020 53.04 53.08 52.63 52.88 302,793 -0.09(-0.17%)
Jul 16, 2020 52.84 53.33 52.58 52.96 264,792 -0.23(-0.44%)
Jul 15, 2020 53.33 53.33 52.68 53.20 381,645 +1.00(+1.92%)
Jul 14, 2020 51.54 52.27 51.29 52.20 398,601 +0.47(+0.91%)
Jul 13, 2020 52.41 52.67 51.68 51.73 420,506 -0.17(-0.33%)
Jul 10, 2020 50.64 51.93 50.64 51.90 393,355 +1.17(+2.31%)
Jul 09, 2020 51.62 51.63 50.22 50.73 320,194 -0.90(-1.74%)
Jul 08, 2020 51.33 51.77 51.05 51.62 312,819 +0.32(+0.62%)
Jul 07, 2020 51.92 51.97 51.19 51.30 228,942 -1.05(-2.01%)
Jul 06, 2020 52.66 52.86 52.20 52.35 354,694 +0.68(+1.32%)
Jul 02, 2020 52.71 52.82 51.58 51.67 430,431 +0.05(+0.09%)
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.