Skip to main content

US Financials Ishares ETF (NY: IYF )

95.88 +0.68 (+0.71%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.22 50.44 49.62 49.91 448,615 -1.19(-2.32%)
Apr 29, 2020 50.83 51.55 50.64 51.09 1,042,508 +1.61(+3.25%)
Apr 28, 2020 50.20 50.65 49.40 49.49 483,199 +0.43(+0.88%)
Apr 27, 2020 47.86 49.23 47.83 49.06 588,208 +1.68(+3.54%)
Apr 24, 2020 47.34 47.59 46.64 47.38 620,693 +0.48(+1.02%)
Apr 23, 2020 47.16 47.82 46.84 46.90 351,020 -0.13(-0.27%)
Apr 22, 2020 47.22 47.50 46.91 47.03 445,632 +0.57(+1.23%)
Apr 21, 2020 46.53 47.17 46.26 46.46 676,395 -1.30(-2.72%)
Apr 20, 2020 48.14 48.57 47.40 47.76 642,882 -1.24(-2.54%)
Apr 17, 2020 48.59 49.13 48.01 49.00 1,284,178 +2.32(+4.97%)
Apr 16, 2020 47.47 47.50 46.29 46.68 904,139 -0.77(-1.62%)
Apr 15, 2020 47.95 48.07 47.34 47.45 1,036,517 -2.27(-4.56%)
Apr 14, 2020 50.36 50.47 49.08 49.72 1,325,566 +0.56(+1.13%)
Apr 13, 2020 51.01 51.01 48.68 49.16 902,733 -1.84(-3.61%)
Apr 09, 2020 50.01 51.47 49.90 51.00 1,909,578 +2.28(+4.68%)
Apr 08, 2020 47.12 48.91 46.66 48.72 1,399,234 +2.37(+5.11%)
Apr 07, 2020 48.25 48.52 46.35 46.35 856,802 +0.36(+0.79%)
Apr 06, 2020 44.55 46.28 44.55 45.99 1,791,920 +3.33(+7.81%)
Apr 03, 2020 43.31 43.70 42.07 42.65 500,876 -0.95(-2.18%)
Apr 02, 2020 42.28 43.96 42.28 43.60 518,834 +0.96(+2.26%)
Apr 01, 2020 43.36 43.40 42.27 42.64 1,235,843 -2.83(-6.22%)
Mar 31, 2020 46.34 46.60 45.03 45.47 814,573 -1.36(-2.91%)
Mar 30, 2020 45.95 46.96 45.02 46.83 528,686 +1.00(+2.19%)
Mar 27, 2020 45.28 47.24 44.78 45.83 819,246 -1.35(-2.85%)
Mar 26, 2020 44.72 47.28 44.58 47.17 1,763,900 +2.83(+6.38%)
Mar 25, 2020 43.43 46.09 42.14 44.35 1,673,845 +1.66(+3.88%)
Mar 24, 2020 40.09 42.80 40.09 42.69 1,561,496 +4.49(+11.74%)
Mar 23, 2020 39.90 39.97 37.68 38.20 1,244,632 -2.34(-5.77%)
Mar 20, 2020 42.40 43.13 40.32 40.54 852,234 -1.56(-3.70%)
Mar 19, 2020 40.72 42.96 39.28 42.10 1,027,422 +0.51(+1.24%)
Mar 18, 2020 42.19 43.29 39.66 41.58 901,574 -3.54(-7.84%)
Mar 17, 2020 44.10 46.08 42.53 45.12 919,503 +1.42(+3.25%)
Mar 16, 2020 44.05 46.70 42.73 43.70 1,360,509 -6.80(-13.47%)
Mar 13, 2020 48.41 50.72 46.15 50.51 1,248,707 +5.05(+11.11%)
Mar 12, 2020 46.70 48.93 45.00 45.46 2,877,708 -5.16(-10.20%)
Mar 11, 2020 52.12 52.28 50.01 50.62 976,930 -2.99(-5.57%)
Mar 10, 2020 52.96 53.64 50.74 53.61 912,017 +2.82(+5.55%)
Mar 09, 2020 51.85 52.75 50.48 50.79 882,902 -5.48(-9.74%)
Mar 06, 2020 55.69 56.70 54.99 56.26 718,136 -1.63(-2.81%)
Mar 05, 2020 58.57 58.88 57.27 57.89 1,357,501 -2.39(-3.96%)
Mar 04, 2020 59.20 60.29 58.43 60.28 1,907,655 +2.13(+3.66%)
Mar 03, 2020 60.16 60.62 57.75 58.15 2,046,942 -2.01(-3.34%)
Mar 02, 2020 57.50 60.16 56.95 60.16 1,464,469 +2.89(+5.04%)
Feb 28, 2020 56.64 57.55 55.80 57.27 2,338,955 -1.17(-2.00%)
Feb 27, 2020 60.03 60.69 58.44 58.44 2,392,253 -2.79(-4.55%)
Feb 26, 2020 62.01 62.63 61.20 61.23 600,252 -0.49(-0.80%)
Feb 25, 2020 64.07 64.08 61.56 61.72 1,071,075 -2.23(-3.49%)
Feb 24, 2020 64.01 64.52 63.72 63.95 714,988 -2.00(-3.04%)
Feb 21, 2020 66.21 66.21 65.63 65.96 119,222 -0.50(-0.75%)
Feb 20, 2020 66.20 66.65 65.84 66.45 183,917 +0.13(+0.19%)
Feb 19, 2020 66.33 66.51 66.29 66.33 171,095 +0.17(+0.26%)
Feb 18, 2020 66.38 66.48 65.90 66.16 205,493 -0.37(-0.55%)
Feb 14, 2020 66.26 66.52 66.25 66.52 103,915 +0.25(+0.37%)
Feb 13, 2020 65.92 66.35 65.92 66.28 125,032 +0.17(+0.25%)
Feb 12, 2020 66.17 66.24 66.03 66.11 193,228 +0.22(+0.33%)
Feb 11, 2020 65.86 66.20 65.83 65.89 117,756 +0.29(+0.44%)
Feb 10, 2020 65.13 65.61 65.13 65.61 175,881 +0.32(+0.49%)
Feb 07, 2020 65.23 65.42 65.05 65.29 281,778 -0.19(-0.30%)
Feb 06, 2020 65.81 65.81 65.40 65.48 181,189 +0.03(+0.04%)
Feb 05, 2020 65.25 65.48 65.10 65.45 262,720 +0.78(+1.20%)
Feb 04, 2020 64.62 65.06 64.62 64.67 382,104 +0.74(+1.15%)
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.