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 (%)
Mar 29, 2018 52.95 52.95 52.95 0 +0.62(+1.19%)
Mar 28, 2018 52.22 52.68 51.83 52.33 642,750 +0.27(+0.51%)
Mar 27, 2018 53.07 53.24 51.74 52.06 891,980 -0.89(-1.67%)
Mar 26, 2018 52.42 53.01 51.96 52.95 604,912 +1.47(+2.85%)
Mar 23, 2018 52.91 53.13 51.39 51.48 1,063,141 -1.42(-2.68%)
Mar 22, 2018 54.12 54.17 52.81 52.90 975,097 -1.62(-2.96%)
Mar 21, 2018 54.70 55.11 54.45 54.51 467,993 -0.13(-0.23%)
Mar 20, 2018 54.70 54.82 54.54 54.64 205,756 +0.14(+0.25%)
Mar 19, 2018 54.96 54.96 54.06 54.50 529,855 -0.45(-0.82%)
Mar 16, 2018 54.82 55.24 54.82 54.95 319,696 +0.18(+0.33%)
Mar 15, 2018 54.96 54.97 54.65 54.77 448,244 +0.02(+0.04%)
Mar 14, 2018 55.46 55.46 54.60 54.74 855,327 -0.48(-0.88%)
Mar 13, 2018 55.84 55.93 55.10 55.23 644,934 -0.45(-0.80%)
Mar 12, 2018 55.84 55.93 55.55 55.68 496,889 -0.09(-0.15%)
Mar 09, 2018 55.07 55.79 54.93 55.76 1,524,832 +1.09(+2.00%)
Mar 08, 2018 54.60 54.71 54.19 54.67 326,977 +0.14(+0.25%)
Mar 07, 2018 54.62 54.53 816,393 +0.06(+0.12%)
Mar 06, 2018 54.44 54.55 53.97 54.47 635,753 +0.22(+0.40%)
Mar 05, 2018 53.25 54.49 53.18 54.25 306,431 +0.73(+1.37%)
Mar 02, 2018 52.94 53.61 52.58 53.51 643,860 +0.17(+0.31%)
Mar 01, 2018 54.06 54.50 53.10 53.35 1,863,761 -0.75(-1.38%)
Feb 28, 2018 54.93 55.13 54.10 54.10 423,426 -0.57(-1.05%)
Feb 27, 2018 55.33 55.58 54.65 54.67 636,014 -0.64(-1.15%)
Feb 26, 2018 54.93 55.30 54.67 55.30 634,042 +0.65(+1.20%)
Feb 23, 2018 54.07 54.65 54.03 54.65 300,773 +0.82(+1.51%)
Feb 22, 2018 54.20 54.50 53.71 53.84 530,214 -0.26(-0.48%)
Feb 21, 2018 54.32 54.95 54.08 54.10 906,447 -0.21(-0.39%)
Feb 20, 2018 54.44 54.84 54.14 54.31 855,787 -0.25(-0.46%)
Feb 16, 2018 54.56 54.56 54.56 0 +0.07(+0.13%)
Feb 15, 2018 54.43 54.52 53.92 54.49 929,643 +0.39(+0.72%)
Feb 14, 2018 53.04 54.13 52.91 54.10 1,557,231 +0.96(+1.81%)
Feb 13, 2018 52.67 53.24 52.55 53.13 327,303 +0.24(+0.46%)
Feb 12, 2018 52.60 53.24 52.18 52.89 1,240,482 +0.63(+1.20%)
Feb 09, 2018 51.95 52.64 50.59 52.26 1,261,347 +1.01(+1.97%)
Feb 08, 2018 53.55 53.55 51.26 51.26 2,952,908 -2.19(-4.11%)
Feb 07, 2018 53.36 54.18 53.23 53.45 592,902 -0.02(-0.03%)
Feb 06, 2018 51.68 53.59 51.45 53.47 1,176,660 +0.09(+0.16%)
Feb 05, 2018 54.28 54.89 52.27 53.38 1,114,318 -1.70(-3.09%)
Feb 02, 2018 55.91 56.05 55.04 55.09 2,293,501 -1.11(-1.97%)
Feb 01, 2018 55.82 56.13 55.81 56.19 408,388 +0.33(+0.59%)
Jan 31, 2018 55.76 56.05 55.66 55.86 1,196,402 +0.19(+0.35%)
Jan 30, 2018 55.91 55.99 55.66 55.67 599,051 -0.57(-1.01%)
Jan 29, 2018 56.59 56.68 56.20 56.24 451,183 -0.33(-0.59%)
Jan 26, 2018 56.38 56.59 56.16 56.57 242,904 +0.31(+0.55%)
Jan 25, 2018 56.53 56.53 56.09 56.26 456,061 -0.09(-0.15%)
Jan 24, 2018 56.38 56.51 55.99 56.35 475,778 +0.21(+0.37%)
Jan 23, 2018 55.96 56.19 55.76 56.14 733,543 +0.16(+0.28%)
Jan 22, 2018 55.52 55.99 55.52 55.99 991,960 +0.47(+0.86%)
Jan 19, 2018 55.29 55.52 55.21 55.51 308,161 +0.36(+0.66%)
Jan 18, 2018 55.38 55.38 55.07 55.15 231,885 -0.15(-0.27%)
Jan 17, 2018 55.03 55.37 54.70 55.30 906,320 +0.43(+0.78%)
Jan 16, 2018 55.39 55.49 54.69 54.87 874,265 -0.10(-0.18%)
Jan 12, 2018 54.96 54.96 54.96 0 +0.31(+0.57%)
Jan 11, 2018 54.68 54.68 54.44 54.66 1,856,683 +0.23(+0.42%)
Jan 10, 2018 54.21 54.63 54.17 54.43 867,877 +0.16(+0.30%)
Jan 09, 2018 54.28 54.49 54.19 54.27 783,206 +0.19(+0.35%)
Jan 08, 2018 54.05 54.14 53.88 54.08 268,734 +0.05(+0.09%)
Jan 05, 2018 54.05 54.08 53.77 54.03 653,478 +0.22(+0.40%)
Jan 04, 2018 53.77 54.21 53.73 53.81 454,378 +0.26(+0.48%)
Jan 03, 2018 53.37 53.63 53.37 53.55 667,091 +0.18(+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.