Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.35 53.79 53.32 53.72 790,161 +0.06(+0.12%)
Jan 30, 2019 53.42 53.92 53.22 53.66 1,067,330 +0.35(+0.66%)
Jan 29, 2019 53.36 53.46 53.17 53.30 587,471 -0.06(-0.11%)
Jan 28, 2019 53.05 53.37 52.93 53.36 458,315 -0.01(-0.03%)
Jan 25, 2019 53.24 53.59 53.19 53.38 925,293 +0.49(+0.93%)
Jan 24, 2019 52.62 53.03 52.60 52.89 601,276 +0.11(+0.20%)
Jan 23, 2019 52.98 52.99 52.27 52.78 2,079,233 +0.00(+0.00%)
Jan 22, 2019 52.91 53.10 52.47 52.78 1,187,436 -0.47(-0.89%)
Jan 18, 2019 52.86 53.28 52.60 53.25 627,390 +0.73(+1.38%)
Jan 17, 2019 52.09 52.69 51.96 52.53 544,741 +0.25(+0.49%)
Jan 16, 2019 51.96 52.50 51.79 52.27 1,408,645 +0.86(+1.68%)
Jan 15, 2019 50.84 51.47 50.84 51.41 1,124,437 +0.42(+0.82%)
Jan 14, 2019 50.47 51.14 50.44 50.99 586,528 +0.16(+0.31%)
Jan 11, 2019 50.54 50.86 50.33 50.83 430,303 +0.05(+0.09%)
Jan 10, 2019 50.28 50.82 50.18 50.79 804,695 +0.21(+0.41%)
Jan 09, 2019 50.50 50.67 50.16 50.58 1,180,993 +0.25(+0.50%)
Jan 08, 2019 50.45 50.45 49.80 50.33 764,170 +0.28(+0.55%)
Jan 07, 2019 49.74 50.46 49.63 50.05 491,171 +0.18(+0.36%)
Jan 04, 2019 49.16 49.99 49.09 49.87 1,735,276 +1.47(+3.04%)
Jan 03, 2019 48.98 49.14 48.33 48.40 1,089,520 -0.82(-1.66%)
Jan 02, 2019 48.50 49.35 48.40 49.22 493,252 +0.05(+0.10%)
Dec 31, 2018 48.96 49.22 48.55 49.17 959,258 +0.39(+0.80%)
Dec 28, 2018 49.00 49.37 48.57 48.78 1,404,057 +0.03(+0.07%)
Dec 27, 2018 47.52 48.75 47.05 48.75 1,595,725 +0.42(+0.86%)
Dec 26, 2018 46.43 48.34 45.90 48.33 1,880,720 +2.09(+4.52%)
Dec 24, 2018 46.94 47.21 46.22 46.24 1,889,744 -1.18(-2.50%)
Dec 21, 2018 48.37 49.17 47.30 47.42 2,099,595 -0.90(-1.86%)
Dec 20, 2018 48.51 49.07 48.01 48.32 2,291,118 -0.50(-1.02%)
Dec 19, 2018 49.49 50.36 48.54 48.82 2,099,628 -0.65(-1.32%)
Dec 18, 2018 49.83 50.27 49.24 49.47 2,036,499 -0.05(-0.10%)
Dec 17, 2018 50.22 50.57 49.32 49.52 2,180,749 -1.03(-2.04%)
Dec 14, 2018 50.51 51.07 50.42 50.56 1,947,686 -0.44(-0.86%)
Dec 13, 2018 51.30 51.46 50.87 50.99 814,596 -0.22(-0.43%)
Dec 12, 2018 51.78 51.89 51.21 51.21 586,841 +0.03(+0.05%)
Dec 11, 2018 52.14 52.27 51.04 51.19 1,115,484 -0.35(-0.67%)
Dec 10, 2018 51.90 51.98 50.67 51.53 1,412,263 -0.53(-1.03%)
Dec 07, 2018 52.86 53.45 51.82 52.07 1,880,883 -0.95(-1.79%)
Dec 06, 2018 52.23 53.03 51.51 53.02 1,921,160 -0.24(-0.44%)
Dec 04, 2018 55.08 55.08 53.04 53.25 1,010,497 -1.99(-3.60%)
Dec 03, 2018 55.47 55.60 54.85 55.24 1,391,569 +0.40(+0.73%)
Nov 30, 2018 54.26 54.94 54.26 54.84 943,912 +0.44(+0.81%)
Nov 29, 2018 54.49 54.71 54.20 54.40 320,110 -0.36(-0.66%)
Nov 28, 2018 53.92 54.76 53.62 54.76 711,512 +0.97(+1.81%)
Nov 27, 2018 53.61 53.88 53.50 53.79 634,741 +0.03(+0.06%)
Nov 26, 2018 53.27 53.82 53.27 53.76 596,751 +0.93(+1.76%)
Nov 23, 2018 52.86 53.16 52.74 52.82 595,150 -0.41(-0.76%)
Nov 21, 2018 53.23 53.23 53.23 0 +0.08(+0.16%)
Nov 20, 2018 53.52 53.61 52.99 53.15 917,297 -0.95(-1.75%)
Nov 19, 2018 54.17 54.46 53.70 54.09 714,429 -0.21(-0.38%)
Nov 16, 2018 54.00 54.52 53.76 54.30 419,034 +0.13(+0.24%)
Nov 15, 2018 53.34 54.22 53.02 54.17 971,042 +0.53(+0.99%)
Nov 14, 2018 54.43 54.63 53.15 53.64 759,361 -0.55(-1.01%)
Nov 13, 2018 54.04 54.60 54.04 54.19 630,284 +0.20(+0.38%)
Nov 12, 2018 54.79 54.89 53.90 53.99 659,135 -0.86(-1.56%)
Nov 09, 2018 55.12 55.21 54.57 54.84 589,945 -0.45(-0.82%)
Nov 08, 2018 54.90 55.42 54.90 55.29 340,992 +0.20(+0.36%)
Nov 07, 2018 54.70 55.14 54.28 55.10 454,990 +0.79(+1.45%)
Nov 06, 2018 54.00 54.32 53.89 54.31 196,445 +0.30(+0.55%)
Nov 05, 2018 53.46 54.17 53.46 54.01 310,747 +0.67(+1.26%)
Nov 02, 2018 53.84 53.97 52.89 53.34 751,746 -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.