Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.05 51.27 51.05 51.26 176,457 +0.16(+0.31%)
Sep 28, 2017 51.09 51.11 50.81 51.10 184,693 +0.17(+0.34%)
Sep 27, 2017 51.01 51.08 50.72 50.92 295,488 +0.41(+0.81%)
Sep 26, 2017 50.56 50.63 50.44 50.52 152,406 -0.07(-0.13%)
Sep 25, 2017 50.59 50.77 50.37 50.58 232,070 -0.09(-0.18%)
Sep 22, 2017 50.61 50.71 50.51 50.67 111,906 -0.05(-0.09%)
Sep 21, 2017 50.59 50.84 50.59 50.72 177,518 +0.03(+0.05%)
Sep 20, 2017 50.48 50.75 50.34 50.69 270,834 +0.20(+0.39%)
Sep 19, 2017 50.33 50.57 50.32 50.50 397,866 +0.22(+0.44%)
Sep 18, 2017 50.00 50.33 50.00 50.28 173,696 +0.30(+0.59%)
Sep 15, 2017 49.78 49.98 49.73 49.98 136,599 +0.19(+0.39%)
Sep 14, 2017 49.83 49.89 49.75 49.79 266,250 -0.06(-0.13%)
Sep 13, 2017 49.78 49.86 49.67 49.85 214,486 +0.00(+0.00%)
Sep 12, 2017 49.64 49.90 49.64 49.85 237,349 +0.33(+0.67%)
Sep 11, 2017 49.12 49.62 49.12 49.52 1,520,544 +0.79(+1.63%)
Sep 08, 2017 48.37 48.90 48.35 48.73 304,607 +0.30(+0.61%)
Sep 07, 2017 48.90 48.95 48.27 48.43 426,572 -0.46(-0.94%)
Sep 06, 2017 48.94 49.07 48.81 48.89 275,612 +0.12(+0.25%)
Sep 05, 2017 49.39 49.39 48.64 48.77 3,243,320 -0.89(-1.78%)
Sep 01, 2017 49.51 49.79 49.51 49.65 1,833,194 +0.17(+0.34%)
Aug 31, 2017 49.48 49.60 49.41 49.48 137,140 +0.06(+0.12%)
Aug 30, 2017 49.38 49.52 49.20 49.42 1,143,273 +0.23(+0.46%)
Aug 29, 2017 48.92 49.26 48.87 49.20 173,514 -0.20(-0.40%)
Aug 28, 2017 49.64 49.65 49.26 49.39 260,210 -0.23(-0.46%)
Aug 25, 2017 49.58 49.76 49.53 49.62 388,322 +0.19(+0.38%)
Aug 24, 2017 49.60 49.65 49.42 49.43 126,477 -0.03(-0.06%)
Aug 23, 2017 49.20 49.66 49.20 49.46 110,644 -0.03(-0.06%)
Aug 22, 2017 49.28 49.55 49.24 49.49 197,239 +0.41(+0.84%)
Aug 21, 2017 49.08 49.13 48.89 49.08 223,751 +0.03(+0.06%)
Aug 18, 2017 48.97 49.31 48.91 49.05 297,037 -0.10(-0.21%)
Aug 17, 2017 49.79 49.86 49.13 49.15 294,991 -0.75(-1.51%)
Aug 16, 2017 50.04 50.16 49.86 49.91 288,239 -0.01(-0.02%)
Aug 15, 2017 50.20 50.20 49.87 49.92 180,904 +0.05(+0.11%)
Aug 14, 2017 49.58 49.96 49.44 49.86 1,129,848 +0.74(+1.51%)
Aug 11, 2017 49.40 49.49 49.03 49.12 910,470 -0.21(-0.43%)
Aug 10, 2017 49.90 49.92 49.33 49.33 352,503 -0.79(-1.58%)
Aug 09, 2017 49.94 50.14 49.88 50.13 180,722 -0.10(-0.20%)
Aug 08, 2017 50.32 50.63 50.14 50.23 366,658 -0.12(-0.24%)
Aug 07, 2017 50.37 50.40 50.27 50.35 163,789 -0.03(-0.06%)
Aug 04, 2017 50.40 50.48 50.32 50.38 354,311 +0.27(+0.54%)
Aug 03, 2017 50.24 50.24 50.06 50.11 257,585 -0.17(-0.34%)
Aug 02, 2017 50.31 50.36 50.10 50.28 347,737 -0.05(-0.09%)
Aug 01, 2017 50.26 50.34 50.09 50.33 1,970,554 +0.37(+0.73%)
Jul 31, 2017 49.87 50.07 49.81 49.96 407,741 +0.24(+0.48%)
Jul 28, 2017 49.67 49.78 49.55 49.73 271,167 -0.02(-0.04%)
Jul 27, 2017 50.00 50.03 49.55 49.74 278,971 -0.24(-0.48%)
Jul 26, 2017 50.27 50.34 49.90 49.99 203,984 -0.18(-0.36%)
Jul 25, 2017 50.14 50.29 50.01 50.17 3,081,865 +0.47(+0.94%)
Jul 24, 2017 49.53 49.74 49.53 49.70 271,036 +0.14(+0.29%)
Jul 21, 2017 49.47 49.67 49.44 49.56 527,694 +0.01(+0.02%)
Jul 20, 2017 49.65 49.71 49.49 49.55 698,163 -0.02(-0.05%)
Jul 19, 2017 49.47 49.58 49.40 49.57 665,591 +0.17(+0.34%)
Jul 18, 2017 49.33 49.44 49.19 49.41 583,631 -0.08(-0.17%)
Jul 17, 2017 49.47 49.56 49.31 49.49 180,189 -0.02(-0.04%)
Jul 14, 2017 49.19 49.60 49.04 49.51 457,250 -0.05(-0.09%)
Jul 13, 2017 49.41 49.55 49.36 49.55 1,621,910 +0.23(+0.47%)
Jul 12, 2017 49.08 49.39 49.08 49.32 270,398 +0.20(+0.40%)
Jul 11, 2017 49.35 49.35 48.88 49.12 890,079 -0.21(-0.42%)
Jul 10, 2017 49.41 49.47 49.31 49.33 289,232 -0.13(-0.26%)
Jul 07, 2017 49.28 49.53 49.18 49.46 1,411,294 +0.31(+0.63%)
Jul 06, 2017 49.54 49.60 49.13 49.15 607,527 -0.49(-0.99%)
Jul 05, 2017 49.83 49.83 49.47 49.64 732,080 +0.00(+0.00%)
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.