Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.14 52.90 52.12 52.27 533,534 +0.56(+1.09%)
Oct 30, 2018 51.22 51.76 51.06 51.70 1,005,048 +0.64(+1.26%)
Oct 29, 2018 51.20 51.87 50.52 51.06 1,569,850 +0.37(+0.73%)
Oct 26, 2018 50.94 51.22 50.23 50.69 2,781,967 -0.85(-1.64%)
Oct 25, 2018 50.85 51.89 50.82 51.54 738,891 +0.91(+1.80%)
Oct 24, 2018 51.64 51.64 50.52 50.63 1,037,021 -1.05(-2.04%)
Oct 23, 2018 51.00 51.94 50.79 51.68 1,511,414 -0.31(-0.59%)
Oct 22, 2018 52.93 53.01 51.98 51.99 646,064 -0.86(-1.62%)
Oct 19, 2018 52.60 53.25 52.54 52.84 462,778 +0.13(+0.25%)
Oct 18, 2018 53.29 53.50 52.55 52.71 503,264 -0.69(-1.30%)
Oct 17, 2018 53.05 53.68 52.68 53.40 442,496 +0.35(+0.67%)
Oct 16, 2018 52.47 53.14 52.17 53.05 541,607 +0.88(+1.69%)
Oct 15, 2018 52.32 52.64 52.16 52.17 461,232 -0.17(-0.32%)
Oct 12, 2018 52.98 53.13 51.63 52.34 1,062,097 +0.11(+0.22%)
Oct 11, 2018 53.37 53.58 52.01 52.23 1,406,744 -1.50(-2.79%)
Oct 10, 2018 55.25 55.26 53.66 53.73 787,551 -1.52(-2.76%)
Oct 09, 2018 55.18 55.42 54.97 55.25 298,375 -0.09(-0.16%)
Oct 08, 2018 55.01 55.44 54.91 55.34 375,342 +0.24(+0.44%)
Oct 05, 2018 55.30 55.59 54.97 55.10 357,782 -0.22(-0.40%)
Oct 04, 2018 55.24 55.68 55.01 55.32 433,329 +0.04(+0.07%)
Oct 03, 2018 55.36 55.51 55.15 55.28 343,082 +0.30(+0.55%)
Oct 02, 2018 55.02 55.11 54.75 54.97 239,372 -0.08(-0.14%)
Oct 01, 2018 55.29 55.46 54.95 55.05 531,280 -0.02(-0.03%)
Sep 28, 2018 55.06 55.25 54.96 55.07 348,959 -0.21(-0.39%)
Sep 27, 2018 55.47 55.63 55.25 55.28 319,487 -0.11(-0.20%)
Sep 26, 2018 56.07 56.07 55.29 55.39 258,258 -0.61(-1.09%)
Sep 25, 2018 56.25 56.31 55.97 56.00 225,488 -0.13(-0.23%)
Sep 24, 2018 56.70 56.70 56.05 56.13 292,556 -0.63(-1.11%)
Sep 21, 2018 57.08 57.08 56.72 56.76 252,290 -0.14(-0.25%)
Sep 20, 2018 56.62 57.03 56.62 56.90 336,773 +0.48(+0.86%)
Sep 19, 2018 55.89 56.54 55.89 56.42 298,349 +0.51(+0.91%)
Sep 18, 2018 55.82 55.98 55.72 55.91 199,313 +0.14(+0.25%)
Sep 17, 2018 55.96 56.04 55.68 55.77 198,708 -0.15(-0.27%)
Sep 14, 2018 55.73 55.95 55.73 55.92 200,901 +0.22(+0.39%)
Sep 13, 2018 55.81 56.01 55.62 55.71 512,352 +0.05(+0.08%)
Sep 12, 2018 55.99 56.02 55.62 55.66 231,515 -0.33(-0.60%)
Sep 11, 2018 55.77 56.10 55.69 56.00 142,999 +0.05(+0.10%)
Sep 10, 2018 56.04 56.15 55.91 55.94 194,832 +0.04(+0.06%)
Sep 07, 2018 56.03 56.14 55.75 55.90 232,576 -0.19(-0.34%)
Sep 06, 2018 56.18 56.36 55.98 56.09 186,067 -0.14(-0.24%)
Sep 05, 2018 56.18 56.38 56.16 56.23 362,214 -0.11(-0.20%)
Sep 04, 2018 56.04 56.34 55.95 56.34 1,596,192 +0.20(+0.36%)
Aug 31, 2018 56.14 56.14 56.14 0 +0.00(+0.00%)
Aug 30, 2018 56.41 56.41 56.08 56.14 263,030 -0.37(-0.66%)
Aug 29, 2018 56.46 56.64 56.32 56.51 166,770 +0.05(+0.10%)
Aug 28, 2018 56.42 56.51 56.32 56.46 199,606 +0.07(+0.12%)
Aug 27, 2018 55.98 56.50 55.98 56.39 713,473 +0.53(+0.95%)
Aug 24, 2018 55.74 55.93 55.72 55.86 72,209 +0.23(+0.41%)
Aug 23, 2018 55.79 55.84 55.58 55.63 146,221 -0.21(-0.38%)
Aug 22, 2018 55.79 55.95 55.76 55.84 161,219 -0.14(-0.25%)
Aug 21, 2018 55.89 56.20 55.83 55.98 199,251 +0.09(+0.17%)
Aug 20, 2018 55.75 55.98 55.75 55.89 213,239 +0.15(+0.27%)
Aug 17, 2018 55.40 55.81 55.40 55.74 197,579 +0.20(+0.36%)
Aug 16, 2018 55.15 55.70 55.15 55.54 268,225 +0.60(+1.09%)
Aug 15, 2018 54.81 55.04 54.70 54.94 363,428 -0.19(-0.35%)
Aug 14, 2018 54.87 55.25 54.83 55.13 205,515 +0.40(+0.73%)
Aug 13, 2018 55.11 55.25 54.72 54.73 291,967 -0.37(-0.68%)
Aug 10, 2018 55.18 55.27 54.98 55.11 310,102 -0.54(-0.97%)
Aug 09, 2018 55.78 55.86 55.62 55.65 165,000 -0.19(-0.33%)
Aug 08, 2018 55.78 55.93 55.71 55.83 135,649 +0.08(+0.15%)
Aug 07, 2018 55.77 55.98 55.72 55.75 243,281 +0.17(+0.31%)
Aug 06, 2018 55.49 55.71 55.44 55.58 261,108 +0.14(+0.26%)
Aug 03, 2018 55.05 55.44 55.05 55.44 433,699 +0.32(+0.57%)
Aug 02, 2018 54.67 55.19 54.67 55.12 341,504 +0.00(+0.01%)
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.