Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.31 46.32 45.91 45.91 1,432,911 -0.46(-0.99%)
Apr 27, 2017 46.55 46.55 46.18 46.37 902,826 -0.15(-0.32%)
Apr 26, 2017 46.51 46.84 46.45 46.52 1,385,160 -0.02(-0.04%)
Apr 25, 2017 46.60 46.72 46.51 46.54 1,970,013 +0.32(+0.69%)
Apr 24, 2017 46.38 46.45 46.10 46.22 1,161,989 +0.60(+1.32%)
Apr 21, 2017 45.92 45.97 45.56 45.62 1,477,753 -0.31(-0.67%)
Apr 20, 2017 45.59 45.98 45.44 45.93 2,163,096 +0.56(+1.23%)
Apr 19, 2017 45.70 45.78 45.29 45.37 1,180,196 -0.08(-0.18%)
Apr 18, 2017 45.49 45.63 45.21 45.45 1,336,564 -0.21(-0.46%)
Apr 17, 2017 45.12 45.68 45.02 45.66 821,203 +0.68(+1.50%)
Apr 13, 2017 45.30 45.64 44.99 44.99 1,888,642 -0.45(-0.99%)
Apr 12, 2017 45.70 45.82 45.38 45.44 1,103,814 -0.33(-0.72%)
Apr 11, 2017 45.63 45.78 45.34 45.76 1,200,711 +0.00(+0.01%)
Apr 10, 2017 45.75 46.01 45.60 45.76 468,407 +0.00(+0.00%)
Apr 07, 2017 45.65 46.01 45.57 45.76 586,548 -0.12(-0.26%)
Apr 06, 2017 45.67 46.01 45.40 45.88 464,793 +0.25(+0.55%)
Apr 05, 2017 46.21 46.33 45.60 45.63 997,188 -0.24(-0.53%)
Apr 04, 2017 45.72 45.99 45.72 45.87 1,133,808 -0.07(-0.14%)
Apr 03, 2017 46.06 46.13 45.52 45.94 3,252,996 -0.10(-0.22%)
Mar 31, 2017 46.11 46.27 46.03 46.04 665,262 -0.19(-0.41%)
Mar 30, 2017 45.78 46.30 45.74 46.23 939,724 +0.47(+1.02%)
Mar 29, 2017 45.86 45.89 45.64 45.76 735,424 -0.10(-0.22%)
Mar 28, 2017 45.36 46.01 45.23 45.86 1,343,823 +0.50(+1.09%)
Mar 27, 2017 44.81 45.42 44.76 45.37 2,483,037 -0.26(-0.57%)
Mar 24, 2017 45.79 45.89 45.37 45.63 1,376,933 -0.02(-0.05%)
Mar 23, 2017 45.43 46.06 45.36 45.65 1,731,448 +0.17(+0.38%)
Mar 22, 2017 45.37 45.59 45.07 45.48 2,901,127 -0.05(-0.11%)
Mar 21, 2017 46.82 46.82 45.46 45.52 3,109,082 -1.08(-2.32%)
Mar 20, 2017 46.86 46.90 46.58 46.60 1,809,160 -0.31(-0.66%)
Mar 17, 2017 47.29 47.29 46.87 46.91 1,136,288 -0.30(-0.64%)
Mar 16, 2017 47.20 47.44 47.13 47.22 848,682 +0.13(+0.28%)
Mar 15, 2017 47.09 47.22 46.98 47.09 2,300,395 +0.12(+0.25%)
Mar 14, 2017 46.91 46.98 46.69 46.97 1,358,900 -0.08(-0.16%)
Mar 13, 2017 47.01 47.13 46.87 47.04 555,147 +0.08(+0.17%)
Mar 10, 2017 47.27 47.28 46.72 46.96 729,405 -0.04(-0.08%)
Mar 09, 2017 47.06 47.33 46.85 47.00 614,247 -0.02(-0.05%)
Mar 08, 2017 47.45 47.58 46.98 47.02 560,150 -0.18(-0.37%)
Mar 07, 2017 47.26 47.34 47.11 47.20 351,179 -0.13(-0.28%)
Mar 06, 2017 47.40 47.43 47.15 47.33 954,723 -0.27(-0.57%)
Mar 03, 2017 47.51 47.68 47.41 47.60 564,800 +0.10(+0.20%)
Mar 02, 2017 48.17 48.17 47.48 47.50 590,923 -0.55(-1.15%)
Mar 01, 2017 47.84 48.21 47.71 48.06 1,158,718 +0.96(+2.04%)
Feb 28, 2017 47.09 47.18 46.94 47.09 1,078,554 -0.15(-0.32%)
Feb 27, 2017 47.05 47.31 47.05 47.24 956,454 +0.19(+0.40%)
Feb 24, 2017 46.86 47.06 46.86 47.05 521,518 -0.21(-0.44%)
Feb 23, 2017 47.27 47.28 46.96 47.26 434,561 +0.10(+0.21%)
Feb 22, 2017 47.05 47.21 46.99 47.16 540,821 +0.00(+0.01%)
Feb 21, 2017 47.03 47.19 46.97 47.16 729,788 +0.31(+0.66%)
Feb 17, 2017 46.85 46.85 46.85 0 -0.01(-0.03%)
Feb 16, 2017 46.86 46.92 46.64 46.86 550,549 -0.00(-0.01%)
Feb 15, 2017 46.71 46.93 46.50 46.87 1,629,943 +0.26(+0.55%)
Feb 14, 2017 46.27 46.65 46.13 46.61 883,694 +0.36(+0.78%)
Feb 13, 2017 46.02 46.42 45.99 46.25 636,549 +0.42(+0.92%)
Feb 10, 2017 45.83 45.93 45.69 45.83 679,867 +0.17(+0.37%)
Feb 09, 2017 45.17 45.71 45.27 45.66 2,954,564 +0.49(+1.08%)
Feb 08, 2017 45.30 45.30 45.01 45.17 814,318 -0.18(-0.40%)
Feb 07, 2017 45.63 45.67 45.32 45.35 709,803 -0.11(-0.25%)
Feb 06, 2017 45.45 45.70 45.41 45.47 631,974 -0.15(-0.34%)
Feb 03, 2017 45.43 45.67 45.27 45.62 1,312,326 +0.79(+1.77%)
Feb 02, 2017 44.74 44.98 44.57 44.83 558,100 -0.04(-0.08%)
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.