Skip to main content

US Financials Ishares ETF (NY: IYF )

95.44 +0.24 (+0.25%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.53 48.73 48.48 48.63 418,938 +0.23(+0.48%)
Jul 28, 2017 48.34 48.45 48.23 48.40 278,614 -0.02(-0.04%)
Jul 27, 2017 48.67 48.69 48.22 48.41 286,632 -0.24(-0.48%)
Jul 26, 2017 48.93 48.99 48.56 48.65 209,586 -0.18(-0.36%)
Jul 25, 2017 48.80 48.94 48.68 48.83 3,166,500 +0.45(+0.94%)
Jul 24, 2017 48.20 48.41 48.20 48.37 278,479 +0.14(+0.29%)
Jul 21, 2017 48.15 48.34 48.12 48.24 542,186 +0.01(+0.02%)
Jul 20, 2017 48.32 48.38 48.16 48.23 717,336 -0.02(-0.05%)
Jul 19, 2017 48.15 48.25 48.08 48.25 683,870 +0.16(+0.34%)
Jul 18, 2017 48.01 48.12 47.87 48.09 599,659 -0.08(-0.17%)
Jul 17, 2017 48.15 48.24 47.99 48.16 185,138 -0.02(-0.04%)
Jul 14, 2017 47.87 48.28 47.73 48.18 469,807 -0.04(-0.09%)
Jul 13, 2017 48.09 48.23 48.04 48.23 1,666,451 +0.23(+0.47%)
Jul 12, 2017 47.77 48.07 47.77 48.00 277,824 +0.19(+0.40%)
Jul 11, 2017 48.03 48.03 47.57 47.81 914,523 -0.20(-0.42%)
Jul 10, 2017 48.09 48.15 48.00 48.01 297,175 -0.12(-0.26%)
Jul 07, 2017 47.96 48.20 47.87 48.13 1,450,051 +0.30(+0.63%)
Jul 06, 2017 48.22 48.28 47.82 47.83 624,211 -0.48(-0.99%)
Jul 05, 2017 48.50 48.50 48.15 48.31 752,185 +0.00(+0.00%)
Jul 03, 2017 48.01 48.53 47.95 48.31 247,927 +0.56(+1.17%)
Jun 30, 2017 48.03 48.04 47.69 47.75 246,508 -0.06(-0.12%)
Jun 29, 2017 48.41 48.41 47.53 47.81 1,832,854 +0.09(+0.19%)
Jun 28, 2017 47.37 47.78 47.37 47.72 461,044 +0.56(+1.18%)
Jun 27, 2017 47.20 47.49 47.13 47.17 402,387 +0.10(+0.22%)
Jun 26, 2017 46.91 47.24 46.89 47.06 281,338 +0.23(+0.49%)
Jun 23, 2017 47.12 47.12 46.75 46.83 190,315 -0.05(-0.11%)
Jun 22, 2017 47.10 47.10 46.81 46.89 310,264 -0.20(-0.42%)
Jun 21, 2017 47.53 47.53 47.01 47.09 690,840 -0.33(-0.69%)
Jun 20, 2017 47.67 47.67 47.38 47.41 441,698 -0.33(-0.69%)
Jun 19, 2017 47.64 47.80 47.60 47.74 732,912 +0.31(+0.66%)
Jun 16, 2017 47.51 47.51 47.29 47.43 257,317 -0.03(-0.06%)
Jun 15, 2017 47.29 47.58 47.19 47.45 516,370 -0.11(-0.23%)
Jun 14, 2017 47.23 47.59 47.07 47.56 1,380,302 +0.08(+0.18%)
Jun 13, 2017 47.47 47.52 47.32 47.48 882,923 +0.22(+0.46%)
Jun 12, 2017 47.21 47.39 47.05 47.26 618,734 +0.09(+0.19%)
Jun 09, 2017 46.69 47.19 46.67 47.17 926,600 +0.66(+1.42%)
Jun 08, 2017 46.11 46.70 46.08 46.51 1,109,619 +0.40(+0.87%)
Jun 07, 2017 45.89 46.19 45.82 46.11 482,562 +0.29(+0.64%)
Jun 06, 2017 45.78 45.95 45.70 45.82 446,240 -0.22(-0.47%)
Jun 05, 2017 46.07 46.24 45.99 46.04 220,158 +0.00(+0.00%)
Jun 02, 2017 45.86 46.18 45.82 46.04 692,185 -0.04(-0.09%)
Jun 01, 2017 45.78 46.08 45.50 46.08 880,384 +0.51(+1.13%)
May 31, 2017 45.82 45.82 45.30 45.56 1,103,965 -0.22(-0.48%)
May 30, 2017 45.95 45.96 45.73 45.78 181,734 -0.27(-0.60%)
May 26, 2017 46.10 46.15 46.04 46.06 296,679 -0.09(-0.20%)
May 25, 2017 46.14 46.30 46.08 46.15 335,277 +0.10(+0.22%)
May 24, 2017 46.03 46.09 45.90 46.05 338,485 +0.09(+0.20%)
May 23, 2017 45.73 46.06 45.60 45.96 407,377 +0.30(+0.65%)
May 22, 2017 45.66 45.74 45.47 45.66 397,906 +0.15(+0.34%)
May 19, 2017 45.27 45.71 45.24 45.51 546,146 +0.35(+0.77%)
May 18, 2017 44.93 45.36 44.92 45.16 764,653 +0.13(+0.29%)
May 17, 2017 45.44 45.61 44.92 45.02 2,904,239 -1.00(-2.18%)
May 16, 2017 46.11 46.12 45.86 46.03 707,551 +0.01(+0.02%)
May 15, 2017 45.76 46.09 45.76 46.02 866,377 +0.33(+0.72%)
May 12, 2017 45.74 45.76 45.52 45.69 533,120 -0.17(-0.38%)
May 11, 2017 46.01 46.01 45.56 45.86 755,078 -0.27(-0.58%)
May 10, 2017 45.89 46.15 45.83 46.13 839,338 +0.16(+0.35%)
May 09, 2017 46.24 46.30 45.84 45.97 482,150 -0.20(-0.44%)
May 08, 2017 46.28 46.38 46.07 46.17 408,136 -0.11(-0.23%)
May 05, 2017 46.37 46.39 46.11 46.28 627,755 +0.04(+0.09%)
May 04, 2017 46.39 46.46 46.03 46.24 1,047,675 +0.06(+0.12%)
May 03, 2017 46.04 46.22 45.97 46.18 852,898 +0.06(+0.12%)
May 02, 2017 46.20 46.25 45.96 46.12 1,339,655 -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.