Skip to main content

US Financials Ishares ETF (NY: IYF )

103.39 +0.10 (+0.10%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.47 47.63 47.39 47.39 646,226 -0.20(-0.41%)
Mar 30, 2017 47.13 47.67 47.08 47.59 912,834 +0.48(+1.02%)
Mar 29, 2017 47.21 47.24 46.98 47.11 714,380 -0.10(-0.22%)
Mar 28, 2017 46.69 47.37 46.56 47.21 1,305,370 +0.51(+1.09%)
Mar 27, 2017 46.13 46.75 46.08 46.70 2,411,987 -0.27(-0.57%)
Mar 24, 2017 47.13 47.24 46.70 46.97 1,337,533 -0.11(-0.23%)
Mar 23, 2017 46.85 47.50 46.78 47.08 1,678,881 +0.18(+0.38%)
Mar 22, 2017 46.80 47.02 46.48 46.90 2,813,048 -0.05(-0.11%)
Mar 21, 2017 48.29 48.29 46.88 46.95 3,014,689 -1.11(-2.32%)
Mar 20, 2017 48.33 48.36 48.04 48.06 1,754,233 -0.32(-0.66%)
Mar 17, 2017 48.77 48.77 48.34 48.38 1,101,789 -0.31(-0.64%)
Mar 16, 2017 48.67 48.92 48.61 48.70 822,915 +0.14(+0.28%)
Mar 15, 2017 48.56 48.70 48.45 48.56 2,230,554 +0.12(+0.25%)
Mar 14, 2017 48.38 48.45 48.16 48.44 1,317,643 -0.08(-0.16%)
Mar 13, 2017 48.48 48.61 48.34 48.51 538,292 +0.08(+0.17%)
Mar 10, 2017 48.75 48.76 48.19 48.43 707,260 -0.04(-0.08%)
Mar 09, 2017 48.54 48.81 48.31 48.47 595,599 -0.02(-0.05%)
Mar 08, 2017 48.93 49.07 48.46 48.49 543,144 -0.18(-0.37%)
Mar 07, 2017 48.74 48.82 48.59 48.67 340,517 -0.14(-0.28%)
Mar 06, 2017 48.88 48.92 48.63 48.81 925,737 -0.28(-0.57%)
Mar 03, 2017 49.00 49.17 48.90 49.09 547,653 +0.10(+0.20%)
Mar 02, 2017 49.68 49.68 48.96 48.99 572,983 -0.57(-1.15%)
Mar 01, 2017 49.34 49.72 49.21 49.56 1,123,539 +0.99(+2.04%)
Feb 28, 2017 48.56 48.66 48.41 48.57 1,045,809 -0.15(-0.32%)
Feb 27, 2017 48.52 48.79 48.52 48.72 927,416 +0.20(+0.40%)
Feb 24, 2017 48.32 48.53 48.32 48.53 505,684 -0.21(-0.44%)
Feb 23, 2017 48.76 48.76 48.43 48.74 421,368 +0.10(+0.21%)
Feb 22, 2017 48.52 48.69 48.46 48.64 524,401 +0.00(+0.01%)
Feb 21, 2017 48.51 48.66 48.44 48.64 707,632 +0.32(+0.66%)
Feb 17, 2017 48.32 48.32 48.32 0 -0.01(-0.03%)
Feb 16, 2017 48.33 48.39 48.10 48.33 533,834 -0.00(-0.01%)
Feb 15, 2017 48.17 48.40 47.95 48.34 1,580,457 +0.26(+0.55%)
Feb 14, 2017 47.72 48.11 47.58 48.07 856,865 +0.37(+0.78%)
Feb 13, 2017 47.46 47.87 47.43 47.70 617,223 +0.44(+0.92%)
Feb 10, 2017 47.27 47.37 47.12 47.26 659,226 +0.17(+0.37%)
Feb 09, 2017 46.59 47.15 46.69 47.09 2,864,862 +0.50(+1.08%)
Feb 08, 2017 46.72 46.72 46.42 46.59 789,595 -0.19(-0.40%)
Feb 07, 2017 47.06 47.10 46.74 46.77 688,253 -0.12(-0.25%)
Feb 06, 2017 46.87 47.13 46.83 46.89 612,787 -0.16(-0.34%)
Feb 03, 2017 46.85 47.10 46.69 47.05 1,272,484 +0.82(+1.77%)
Feb 02, 2017 46.14 46.39 45.97 46.23 541,156 -0.04(-0.08%)
Feb 01, 2017 46.60 46.80 46.18 46.27 1,471,299 -0.08(-0.18%)
Jan 31, 2017 46.37 46.59 46.19 46.35 1,088,699 -0.17(-0.37%)
Jan 30, 2017 46.62 46.62 46.21 46.52 848,533 -0.32(-0.68%)
Jan 27, 2017 47.06 47.06 46.76 46.84 583,051 -0.19(-0.41%)
Jan 26, 2017 47.06 47.18 46.95 47.03 1,117,249 +0.04(+0.09%)
Jan 25, 2017 46.87 47.02 46.71 46.99 847,075 +0.50(+1.08%)
Jan 24, 2017 46.17 46.60 46.07 46.49 1,134,720 +0.42(+0.92%)
Jan 23, 2017 46.04 46.20 45.87 46.07 736,615 -0.07(-0.16%)
Jan 20, 2017 46.09 46.24 45.99 46.14 848,969 +0.22(+0.49%)
Jan 19, 2017 46.29 46.32 45.79 45.92 897,821 -0.29(-0.63%)
Jan 18, 2017 46.00 46.22 45.75 46.21 677,485 +0.30(+0.66%)
Jan 17, 2017 46.50 46.50 45.84 45.90 1,882,027 -0.72(-1.55%)
Jan 13, 2017 46.63 46.63 46.63 0 +0.18(+0.39%)
Jan 12, 2017 46.50 46.53 46.05 46.45 1,183,711 -0.22(-0.48%)
Jan 11, 2017 46.56 46.67 46.33 46.67 1,242,720 +0.13(+0.28%)
Jan 10, 2017 46.52 46.80 46.36 46.54 1,191,547 +0.02(+0.04%)
Jan 09, 2017 46.70 46.83 46.45 46.52 1,561,486 -0.35(-0.75%)
Jan 06, 2017 46.77 47.01 46.67 46.87 1,713,142 +0.15(+0.31%)
Jan 05, 2017 46.92 46.92 46.35 46.72 1,365,085 -0.28(-0.59%)
Jan 04, 2017 46.59 47.03 46.54 47.00 1,786,733 +0.52(+1.12%)
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.