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 (%)
Dec 29, 2017 53.48 53.48 53.48 0 -0.21(-0.40%)
Dec 28, 2017 53.62 53.72 53.49 53.70 211,346 +0.24(+0.44%)
Dec 27, 2017 53.43 53.50 53.34 53.46 250,359 +0.07(+0.13%)
Dec 26, 2017 53.52 53.61 53.27 53.39 242,711 -0.09(-0.17%)
Dec 22, 2017 53.60 53.71 53.25 53.48 506,451 -0.01(-0.02%)
Dec 21, 2017 53.45 53.62 53.40 53.49 331,630 +0.27(+0.51%)
Dec 20, 2017 53.78 53.78 53.18 53.21 278,173 -0.20(-0.38%)
Dec 19, 2017 54.05 54.11 53.40 53.42 366,168 -0.38(-0.71%)
Dec 18, 2017 53.83 54.00 53.70 53.80 411,179 +0.39(+0.73%)
Dec 15, 2017 53.25 53.63 53.13 53.41 1,643,418 +0.50(+0.94%)
Dec 14, 2017 53.38 53.42 52.90 52.91 555,549 -0.28(-0.52%)
Dec 13, 2017 53.70 53.81 53.17 53.18 668,186 -0.49(-0.92%)
Dec 12, 2017 53.42 53.84 53.29 53.68 308,866 +0.44(+0.82%)
Dec 11, 2017 53.40 53.40 53.13 53.24 297,459 -0.06(-0.11%)
Dec 08, 2017 53.25 53.30 52.99 53.30 376,622 +0.28(+0.52%)
Dec 07, 2017 52.72 53.17 52.67 53.02 298,120 +0.19(+0.36%)
Dec 06, 2017 52.84 53.01 52.72 52.83 308,469 -0.07(-0.13%)
Dec 05, 2017 53.30 53.40 52.85 52.90 1,122,028 -0.28(-0.53%)
Dec 04, 2017 53.58 53.62 53.18 53.18 1,337,909 +0.36(+0.68%)
Dec 01, 2017 52.82 52.99 52.13 52.82 2,173,502 +0.08(+0.15%)
Nov 30, 2017 52.84 53.29 52.56 52.74 452,747 +0.25(+0.48%)
Nov 29, 2017 52.32 52.71 52.23 52.49 490,204 +0.55(+1.06%)
Nov 28, 2017 51.08 51.99 51.07 51.94 442,111 +0.90(+1.76%)
Nov 27, 2017 51.06 51.25 51.03 51.04 225,198 -0.02(-0.04%)
Nov 24, 2017 51.21 51.21 51.05 51.06 61,836 -0.00(-0.01%)
Nov 22, 2017 51.25 51.33 51.06 51.07 153,650 -0.18(-0.36%)
Nov 21, 2017 51.17 51.27 51.06 51.25 212,922 +0.23(+0.45%)
Nov 20, 2017 50.94 51.10 50.85 51.02 342,591 +0.17(+0.34%)
Nov 17, 2017 50.81 50.93 50.71 50.84 332,042 -0.09(-0.18%)
Nov 16, 2017 50.97 51.14 50.92 50.94 728,616 +0.08(+0.16%)
Nov 15, 2017 50.62 51.02 50.45 50.86 209,395 -0.05(-0.11%)
Nov 14, 2017 50.64 50.91 50.64 50.91 173,107 +0.01(+0.03%)
Nov 13, 2017 50.63 50.96 50.60 50.90 162,688 +0.12(+0.25%)
Nov 10, 2017 50.88 50.92 50.75 50.77 527,879 -0.10(-0.20%)
Nov 09, 2017 50.71 50.98 50.46 50.87 600,066 -0.12(-0.24%)
Nov 08, 2017 51.07 51.18 50.88 50.99 473,924 -0.16(-0.31%)
Nov 07, 2017 51.60 51.74 51.03 51.16 380,975 -0.41(-0.80%)
Nov 06, 2017 51.46 51.64 51.43 51.57 232,666 +0.10(+0.19%)
Nov 03, 2017 51.42 51.52 51.30 51.47 650,100 -0.13(-0.26%)
Nov 02, 2017 51.26 51.65 51.11 51.60 497,867 +0.38(+0.74%)
Nov 01, 2017 51.30 51.51 51.16 51.22 454,391 +0.10(+0.20%)
Oct 31, 2017 51.20 51.26 51.10 51.12 2,417,024 -0.06(-0.12%)
Oct 30, 2017 51.38 51.12 51.18 266,659 -0.18(-0.35%)
Oct 27, 2017 51.26 51.42 51.03 51.36 258,754 +0.03(+0.06%)
Oct 26, 2017 51.34 51.45 51.27 51.33 549,341 +0.18(+0.35%)
Oct 25, 2017 51.46 51.46 50.88 51.15 428,056 -0.20(-0.38%)
Oct 24, 2017 51.31 51.42 51.27 51.35 1,042,460 +0.21(+0.42%)
Oct 23, 2017 51.39 51.39 51.07 51.13 331,313 -0.09(-0.17%)
Oct 20, 2017 51.26 51.36 51.11 51.22 993,900 +0.36(+0.70%)
Oct 19, 2017 50.62 50.88 50.53 50.87 525,618 +0.05(+0.11%)
Oct 18, 2017 50.74 50.90 50.64 50.81 763,188 +0.19(+0.37%)
Oct 17, 2017 50.87 50.94 50.56 50.62 240,342 -0.20(-0.39%)
Oct 16, 2017 50.67 50.86 50.67 50.83 148,479 +0.15(+0.30%)
Oct 13, 2017 50.55 50.82 50.38 50.67 271,045 +0.02(+0.04%)
Oct 12, 2017 50.90 50.93 50.61 50.66 227,481 -0.20(-0.39%)
Oct 11, 2017 50.82 50.87 50.61 50.85 222,384 +0.00(+0.00%)
Oct 10, 2017 50.72 50.87 50.66 50.85 546,645 +0.21(+0.41%)
Oct 09, 2017 50.85 50.85 50.57 50.64 158,608 -0.08(-0.17%)
Oct 06, 2017 50.84 50.84 50.53 50.73 302,811 -0.04(-0.09%)
Oct 05, 2017 50.42 50.87 50.33 50.77 1,066,850 +0.45(+0.90%)
Oct 04, 2017 50.36 50.45 50.26 50.32 359,075 -0.12(-0.23%)
Oct 03, 2017 50.35 50.43 50.20 50.43 885,530 +0.14(+0.27%)
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.