Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.35 49.36 49.01 49.07 239,887 -0.06(-0.12%)
Jun 29, 2017 49.75 49.75 48.85 49.13 1,783,623 +0.09(+0.19%)
Jun 28, 2017 48.68 49.10 48.68 49.04 448,660 +0.57(+1.18%)
Jun 27, 2017 48.50 48.80 48.43 48.47 391,579 +0.01(+0.02%)
Jun 26, 2017 48.30 48.63 48.28 48.46 273,251 +0.24(+0.49%)
Jun 23, 2017 48.52 48.52 48.13 48.22 184,844 -0.05(-0.11%)
Jun 22, 2017 48.49 48.49 48.19 48.27 301,345 -0.20(-0.42%)
Jun 21, 2017 48.93 48.93 48.40 48.48 670,981 -0.34(-0.69%)
Jun 20, 2017 49.08 49.08 48.78 48.82 429,002 -0.34(-0.69%)
Jun 19, 2017 49.05 49.22 49.01 49.15 711,844 +0.32(+0.66%)
Jun 16, 2017 48.91 48.91 48.69 48.83 249,920 -0.03(-0.06%)
Jun 15, 2017 48.69 48.99 48.59 48.86 501,527 -0.11(-0.23%)
Jun 14, 2017 48.62 49.00 48.46 48.97 1,340,624 +0.09(+0.18%)
Jun 13, 2017 48.87 48.92 48.72 48.88 857,543 +0.22(+0.46%)
Jun 12, 2017 48.61 48.80 48.44 48.66 600,948 +0.09(+0.19%)
Jun 09, 2017 48.07 48.59 48.05 48.57 899,964 +0.68(+1.42%)
Jun 08, 2017 47.48 48.08 47.44 47.89 1,077,722 +0.41(+0.87%)
Jun 07, 2017 47.24 47.56 47.18 47.48 468,690 +0.30(+0.64%)
Jun 06, 2017 47.14 47.31 47.05 47.18 433,412 -0.22(-0.47%)
Jun 05, 2017 47.43 47.60 47.35 47.40 213,830 +0.00(+0.00%)
Jun 02, 2017 47.22 47.55 47.18 47.40 672,288 -0.04(-0.09%)
Jun 01, 2017 47.13 47.44 46.85 47.44 855,077 +0.53(+1.13%)
May 31, 2017 47.18 47.18 46.64 46.91 1,072,231 -0.23(-0.48%)
May 30, 2017 47.31 47.32 47.08 47.14 176,510 -0.28(-0.60%)
May 26, 2017 47.46 47.51 47.40 47.42 288,151 -0.10(-0.20%)
May 25, 2017 47.50 47.67 47.44 47.52 325,640 +0.10(+0.22%)
May 24, 2017 47.39 47.45 47.25 47.41 328,755 +0.10(+0.20%)
May 23, 2017 47.08 47.43 46.95 47.32 395,667 +0.31(+0.65%)
May 22, 2017 47.01 47.09 46.81 47.01 386,468 +0.16(+0.34%)
May 19, 2017 46.61 47.07 46.58 46.85 530,447 +0.36(+0.77%)
May 18, 2017 46.26 46.71 46.25 46.49 742,672 +0.14(+0.29%)
May 17, 2017 46.78 46.96 46.25 46.36 2,820,756 -1.03(-2.18%)
May 16, 2017 47.48 47.49 47.22 47.39 687,212 +0.01(+0.02%)
May 15, 2017 47.11 47.46 47.11 47.38 841,472 +0.34(+0.72%)
May 12, 2017 47.10 47.12 46.87 47.04 517,795 -0.18(-0.38%)
May 11, 2017 47.37 47.37 46.91 47.22 733,373 -0.27(-0.58%)
May 10, 2017 47.24 47.51 47.19 47.49 815,211 +0.16(+0.35%)
May 09, 2017 47.60 47.67 47.20 47.33 468,291 -0.21(-0.44%)
May 08, 2017 47.65 47.75 47.43 47.54 396,404 -0.11(-0.23%)
May 05, 2017 47.75 47.77 47.47 47.65 609,710 +0.04(+0.09%)
May 04, 2017 47.76 47.84 47.39 47.61 1,017,559 +0.06(+0.12%)
May 03, 2017 47.40 47.59 47.33 47.55 828,381 +0.06(+0.12%)
May 02, 2017 47.57 47.62 47.32 47.49 1,301,146 -0.04(-0.08%)
May 01, 2017 47.44 47.66 47.28 47.53 1,670,888 +0.26(+0.55%)
Apr 28, 2017 47.67 47.68 47.26 47.27 1,391,909 -0.47(-0.99%)
Apr 27, 2017 47.92 47.92 47.54 47.74 876,992 -0.15(-0.32%)
Apr 26, 2017 47.88 48.22 47.82 47.90 1,345,524 -0.02(-0.04%)
Apr 25, 2017 47.97 48.09 47.88 47.91 1,913,643 +0.33(+0.69%)
Apr 24, 2017 47.75 47.82 47.46 47.59 1,128,739 +0.62(+1.32%)
Apr 21, 2017 47.28 47.32 46.91 46.97 1,435,468 -0.32(-0.67%)
Apr 20, 2017 46.93 47.33 46.77 47.29 2,101,201 +0.57(+1.23%)
Apr 19, 2017 47.05 47.13 46.62 46.71 1,146,425 -0.08(-0.18%)
Apr 18, 2017 46.83 46.97 46.54 46.79 1,298,319 -0.21(-0.46%)
Apr 17, 2017 46.45 47.03 46.35 47.01 797,705 +0.70(+1.51%)
Apr 13, 2017 46.63 46.98 46.31 46.31 1,834,599 -0.46(-0.99%)
Apr 12, 2017 47.04 47.17 46.72 46.77 1,072,229 -0.34(-0.72%)
Apr 11, 2017 46.98 47.13 46.68 47.11 1,166,353 +0.00(+0.01%)
Apr 10, 2017 47.10 47.36 46.94 47.11 455,004 +0.00(+0.00%)
Apr 07, 2017 46.99 47.37 46.92 47.11 569,764 -0.12(-0.26%)
Apr 06, 2017 47.02 47.36 46.74 47.23 451,493 +0.26(+0.55%)
Apr 05, 2017 47.57 47.70 46.95 46.97 968,654 -0.25(-0.53%)
Apr 04, 2017 47.07 47.34 47.07 47.22 1,101,364 -0.07(-0.14%)
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.