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 (%)
Jan 31, 2019 52.58 53.02 52.56 52.95 801,671 +0.06(+0.12%)
Jan 30, 2019 52.65 53.15 52.45 52.89 1,082,877 +0.35(+0.66%)
Jan 29, 2019 52.60 52.69 52.41 52.54 596,028 -0.06(-0.11%)
Jan 28, 2019 52.29 52.60 52.17 52.60 464,991 -0.01(-0.03%)
Jan 25, 2019 52.47 52.82 52.43 52.61 938,771 +0.48(+0.93%)
Jan 24, 2019 51.87 52.27 51.85 52.13 610,034 +0.10(+0.20%)
Jan 23, 2019 52.22 52.22 51.52 52.02 2,109,520 +0.00(+0.00%)
Jan 22, 2019 52.15 52.33 51.72 52.02 1,204,732 -0.46(-0.89%)
Jan 18, 2019 52.10 52.52 51.84 52.49 636,529 +0.72(+1.38%)
Jan 17, 2019 51.34 51.93 51.22 51.77 552,676 +0.25(+0.49%)
Jan 16, 2019 51.22 51.74 51.05 51.52 1,429,164 +0.85(+1.68%)
Jan 15, 2019 50.11 50.74 50.11 50.67 1,140,816 +0.41(+0.82%)
Jan 14, 2019 49.75 50.41 49.71 50.26 595,071 +0.16(+0.31%)
Jan 11, 2019 49.81 50.13 49.61 50.10 436,571 +0.05(+0.09%)
Jan 10, 2019 49.56 50.09 49.46 50.06 816,417 +0.20(+0.41%)
Jan 09, 2019 49.77 49.95 49.44 49.85 1,198,196 +0.25(+0.50%)
Jan 08, 2019 49.72 49.72 49.08 49.61 775,301 +0.27(+0.55%)
Jan 07, 2019 49.03 49.73 48.92 49.33 498,325 +0.18(+0.36%)
Jan 04, 2019 48.45 49.27 48.39 49.15 1,760,552 +1.45(+3.04%)
Jan 03, 2019 48.28 48.44 47.64 47.71 1,105,390 -0.81(-1.66%)
Jan 02, 2019 47.81 48.64 47.71 48.51 500,437 +0.05(+0.10%)
Dec 31, 2018 48.26 48.52 47.86 48.46 973,231 +0.38(+0.80%)
Dec 28, 2018 48.30 48.66 47.87 48.08 1,424,508 +0.03(+0.07%)
Dec 27, 2018 46.84 48.05 46.38 48.05 1,618,968 +0.41(+0.86%)
Dec 26, 2018 45.76 47.65 45.24 47.64 1,908,115 +2.06(+4.52%)
Dec 24, 2018 46.27 46.53 45.56 45.58 1,917,270 -1.17(-2.50%)
Dec 21, 2018 47.67 48.46 46.62 46.74 2,130,178 -0.88(-1.86%)
Dec 20, 2018 47.81 48.37 47.32 47.63 2,324,491 -0.49(-1.02%)
Dec 19, 2018 48.78 49.64 47.85 48.12 2,130,211 -0.64(-1.32%)
Dec 18, 2018 49.12 49.55 48.53 48.76 2,066,163 -0.05(-0.10%)
Dec 17, 2018 49.50 49.85 48.62 48.81 2,212,514 -0.89(-1.79%)
Dec 14, 2018 49.66 50.21 49.57 49.70 1,981,084 -0.43(-0.86%)
Dec 13, 2018 50.43 50.60 50.02 50.13 828,565 -0.22(-0.43%)
Dec 12, 2018 50.90 51.01 50.35 50.35 596,904 +0.03(+0.05%)
Dec 11, 2018 51.26 51.38 50.18 50.32 1,134,612 -0.34(-0.67%)
Dec 10, 2018 51.02 51.10 49.81 50.66 1,436,480 -0.53(-1.03%)
Dec 07, 2018 51.96 52.55 50.95 51.19 1,913,136 -0.93(-1.79%)
Dec 06, 2018 51.35 52.14 50.64 52.12 1,954,103 -0.23(-0.44%)
Dec 04, 2018 54.15 54.15 52.15 52.35 1,027,825 -1.95(-3.60%)
Dec 03, 2018 54.53 54.66 53.93 54.31 1,415,432 +0.39(+0.73%)
Nov 30, 2018 53.35 54.01 53.35 53.91 960,098 +0.43(+0.81%)
Nov 29, 2018 53.57 53.79 53.29 53.48 325,599 -0.35(-0.66%)
Nov 28, 2018 53.01 53.84 52.71 53.84 723,713 +0.96(+1.81%)
Nov 27, 2018 52.70 52.98 52.60 52.88 645,626 +0.03(+0.06%)
Nov 26, 2018 52.37 52.91 52.37 52.85 606,984 +0.92(+1.76%)
Nov 23, 2018 51.96 52.27 51.85 51.93 605,355 -0.40(-0.76%)
Nov 21, 2018 52.33 52.33 52.33 0 +0.08(+0.16%)
Nov 20, 2018 52.62 52.70 52.10 52.25 933,026 -0.93(-1.75%)
Nov 19, 2018 53.26 53.54 52.79 53.18 726,680 -0.20(-0.38%)
Nov 16, 2018 53.09 53.61 52.86 53.38 426,219 +0.13(+0.24%)
Nov 15, 2018 52.45 53.31 52.13 53.26 987,694 +0.52(+0.99%)
Nov 14, 2018 53.51 53.71 52.25 52.74 772,382 -0.54(-1.01%)
Nov 13, 2018 53.13 53.68 53.13 53.27 641,092 +0.20(+0.38%)
Nov 12, 2018 53.86 53.96 52.99 53.08 670,438 -0.84(-1.56%)
Nov 09, 2018 54.19 54.28 53.65 53.92 600,061 -0.44(-0.82%)
Nov 08, 2018 53.98 54.49 53.98 54.36 346,839 +0.19(+0.36%)
Nov 07, 2018 53.78 54.21 53.36 54.17 462,792 +0.78(+1.45%)
Nov 06, 2018 53.09 53.40 52.98 53.39 199,813 +0.29(+0.55%)
Nov 05, 2018 52.56 53.26 52.56 53.10 316,075 +0.66(+1.26%)
Nov 02, 2018 52.93 53.06 52.00 52.44 764,636 -0.11(-0.21%)
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.