Skip to main content

US Financials Ishares ETF (NY: IYF )

95.47 +0.27 (+0.28%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.64 57.55 55.80 57.27 2,338,955 -1.17(-2.00%)
Feb 27, 2020 60.03 60.69 58.44 58.44 2,392,253 -2.79(-4.55%)
Feb 26, 2020 62.01 62.63 61.20 61.23 600,252 -0.49(-0.80%)
Feb 25, 2020 64.07 64.08 61.56 61.72 1,071,075 -2.23(-3.49%)
Feb 24, 2020 64.01 64.52 63.72 63.95 714,988 -2.00(-3.04%)
Feb 21, 2020 66.21 66.21 65.63 65.96 119,222 -0.50(-0.75%)
Feb 20, 2020 66.20 66.65 65.84 66.45 183,917 +0.13(+0.19%)
Feb 19, 2020 66.33 66.51 66.29 66.33 171,095 +0.17(+0.26%)
Feb 18, 2020 66.38 66.48 65.90 66.16 205,493 -0.37(-0.55%)
Feb 14, 2020 66.26 66.52 66.25 66.52 103,915 +0.25(+0.37%)
Feb 13, 2020 65.92 66.35 65.92 66.28 125,032 +0.17(+0.25%)
Feb 12, 2020 66.17 66.24 66.03 66.11 193,228 +0.22(+0.33%)
Feb 11, 2020 65.86 66.20 65.83 65.89 117,756 +0.29(+0.44%)
Feb 10, 2020 65.13 65.61 65.13 65.61 175,881 +0.32(+0.49%)
Feb 07, 2020 65.23 65.42 65.05 65.29 281,778 -0.19(-0.30%)
Feb 06, 2020 65.81 65.81 65.40 65.48 181,189 +0.03(+0.04%)
Feb 05, 2020 65.25 65.48 65.10 65.45 262,720 +0.78(+1.20%)
Feb 04, 2020 64.62 65.06 64.62 64.67 382,104 +0.74(+1.15%)
Feb 03, 2020 63.76 64.44 63.76 63.94 286,032 +0.45(+0.71%)
Jan 31, 2020 64.37 64.39 63.29 63.49 610,771 -1.32(-2.03%)
Jan 30, 2020 63.75 64.83 63.71 64.80 280,219 +0.64(+1.00%)
Jan 29, 2020 64.45 64.56 64.14 64.16 181,308 -0.08(-0.13%)
Jan 28, 2020 63.98 64.45 63.86 64.25 192,473 +0.62(+0.97%)
Jan 27, 2020 63.46 63.91 63.17 63.63 211,974 -0.89(-1.38%)
Jan 24, 2020 65.16 65.16 64.20 64.52 242,971 -0.65(-1.00%)
Jan 23, 2020 64.96 65.23 64.64 65.17 199,944 +0.04(+0.06%)
Jan 22, 2020 65.29 65.43 65.07 65.14 774,610 +0.07(+0.11%)
Jan 21, 2020 64.94 65.36 64.94 65.06 233,779 -0.19(-0.28%)
Jan 17, 2020 65.17 65.31 65.09 65.25 838,867 +0.28(+0.44%)
Jan 16, 2020 64.65 64.98 64.61 64.97 184,919 +0.54(+0.84%)
Jan 15, 2020 64.21 64.52 64.18 64.42 253,477 +0.05(+0.07%)
Jan 14, 2020 64.64 64.67 64.28 64.38 404,680 -0.20(-0.32%)
Jan 13, 2020 64.20 64.58 64.09 64.58 300,679 +0.53(+0.83%)
Jan 10, 2020 64.28 64.30 63.96 64.05 148,758 -0.19(-0.29%)
Jan 09, 2020 64.19 64.28 64.04 64.23 193,795 +0.42(+0.65%)
Jan 08, 2020 63.43 64.09 63.43 63.82 255,176 +0.39(+0.61%)
Jan 07, 2020 63.69 63.76 63.43 63.43 149,926 -0.43(-0.68%)
Jan 06, 2020 63.38 63.87 63.38 63.86 310,428 -0.04(-0.06%)
Jan 03, 2020 63.55 64.09 63.55 63.89 265,824 -0.36(-0.56%)
Jan 02, 2020 64.20 64.26 63.90 64.26 392,346 +0.35(+0.54%)
Dec 31, 2019 63.69 63.97 63.65 63.91 157,813 +0.15(+0.23%)
Dec 30, 2019 64.01 64.02 63.67 63.76 158,869 -0.17(-0.27%)
Dec 27, 2019 64.07 64.08 63.85 63.93 184,762 -0.01(-0.02%)
Dec 26, 2019 63.75 63.94 63.74 63.94 105,959 +0.38(+0.59%)
Dec 24, 2019 63.52 63.63 63.49 63.57 197,697 +0.03(+0.04%)
Dec 23, 2019 63.85 63.85 63.49 63.54 233,569 -0.23(-0.36%)
Dec 20, 2019 63.86 64.01 63.70 63.77 451,233 +0.20(+0.32%)
Dec 19, 2019 63.37 63.62 63.37 63.56 363,645 +0.18(+0.28%)
Dec 18, 2019 63.63 63.63 63.39 63.39 552,395 -0.06(-0.09%)
Dec 17, 2019 63.47 63.58 63.42 63.44 818,080 +0.05(+0.08%)
Dec 16, 2019 63.61 63.61 63.22 63.39 479,644 +0.35(+0.56%)
Dec 13, 2019 63.07 63.40 62.79 63.04 302,369 -0.14(-0.23%)
Dec 12, 2019 62.54 63.30 62.54 63.19 730,062 +0.71(+1.14%)
Dec 11, 2019 62.67 62.78 62.41 62.47 88,905 -0.17(-0.27%)
Dec 10, 2019 62.73 62.80 62.57 62.65 136,708 -0.13(-0.21%)
Dec 09, 2019 62.83 62.92 62.69 62.78 144,186 -0.08(-0.13%)
Dec 06, 2019 62.70 63.00 62.70 62.86 306,048 +0.59(+0.94%)
Dec 05, 2019 62.11 62.31 62.02 62.28 563,780 +0.26(+0.42%)
Dec 04, 2019 61.75 62.14 61.61 62.01 266,980 +0.39(+0.64%)
Dec 03, 2019 61.58 61.66 61.25 61.62 346,802 -0.47(-0.76%)
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.