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 (%)
Jan 31, 2019 52.59 53.03 52.56 52.96 801,563 +0.06(+0.12%)
Jan 30, 2019 52.66 53.16 52.46 52.89 1,082,730 +0.35(+0.66%)
Jan 29, 2019 52.61 52.70 52.41 52.55 595,948 -0.06(-0.11%)
Jan 28, 2019 52.30 52.61 52.18 52.61 464,928 -0.01(-0.03%)
Jan 25, 2019 52.48 52.82 52.44 52.62 938,644 +0.48(+0.93%)
Jan 24, 2019 51.87 52.27 51.85 52.14 609,952 +0.10(+0.20%)
Jan 23, 2019 52.23 52.23 51.53 52.03 2,109,235 +0.00(+0.00%)
Jan 22, 2019 52.15 52.34 51.73 52.03 1,204,570 -0.46(-0.89%)
Jan 18, 2019 52.11 52.52 51.85 52.50 636,443 +0.72(+1.38%)
Jan 17, 2019 51.35 51.94 51.23 51.78 552,601 +0.25(+0.49%)
Jan 16, 2019 51.23 51.75 51.06 51.53 1,428,971 +0.85(+1.68%)
Jan 15, 2019 50.11 50.74 50.11 50.68 1,140,662 +0.41(+0.83%)
Jan 14, 2019 49.75 50.41 49.72 50.26 594,991 +0.15(+0.31%)
Jan 11, 2019 49.82 50.14 49.62 50.11 436,512 +0.05(+0.09%)
Jan 10, 2019 49.56 50.10 49.46 50.06 816,306 +0.21(+0.41%)
Jan 09, 2019 49.78 49.95 49.44 49.86 1,198,034 +0.25(+0.50%)
Jan 08, 2019 49.73 49.73 49.09 49.61 775,197 +0.27(+0.55%)
Jan 07, 2019 49.03 49.74 48.93 49.34 498,258 +0.18(+0.36%)
Jan 04, 2019 48.46 49.27 48.40 49.16 1,760,315 +1.45(+3.04%)
Jan 03, 2019 48.29 48.45 47.64 47.71 1,105,241 -0.81(-1.66%)
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.