Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.54 53.54 52.71 53.38 313,618 -0.13(-0.24%)
Jul 30, 2020 53.31 53.55 52.86 53.51 271,239 -0.75(-1.38%)
Jul 29, 2020 53.25 54.28 53.25 54.26 166,107 +1.05(+1.97%)
Jul 28, 2020 52.92 53.52 52.92 53.21 164,718 +0.09(+0.17%)
Jul 27, 2020 53.15 53.20 52.53 53.12 217,892 -0.13(-0.25%)
Jul 24, 2020 53.46 53.61 53.16 53.25 169,592 -0.28(-0.53%)
Jul 23, 2020 53.56 53.88 53.21 53.54 378,449 -0.04(-0.07%)
Jul 22, 2020 53.08 53.61 53.08 53.57 222,439 +0.25(+0.48%)
Jul 21, 2020 53.09 53.61 53.06 53.32 229,576 +0.62(+1.18%)
Jul 20, 2020 52.63 52.92 52.49 52.70 254,076 -0.18(-0.35%)
Jul 17, 2020 53.04 53.09 52.64 52.88 302,753 -0.09(-0.17%)
Jul 16, 2020 52.85 53.34 52.59 52.97 264,756 -0.23(-0.44%)
Jul 15, 2020 53.34 53.34 52.69 53.21 381,594 +1.00(+1.92%)
Jul 14, 2020 51.55 52.27 51.30 52.20 398,547 +0.47(+0.91%)
Jul 13, 2020 52.41 52.68 51.69 51.73 420,449 -0.17(-0.33%)
Jul 10, 2020 50.64 51.93 50.64 51.91 393,301 +1.17(+2.31%)
Jul 09, 2020 51.62 51.63 50.23 50.73 320,151 -0.90(-1.74%)
Jul 08, 2020 51.33 51.78 51.06 51.63 312,777 +0.32(+0.62%)
Jul 07, 2020 51.93 51.98 51.20 51.31 228,911 -1.05(-2.01%)
Jul 06, 2020 52.67 52.86 52.21 52.36 354,647 +0.68(+1.32%)
Jul 02, 2020 52.71 52.83 51.59 51.68 430,373 +0.05(+0.09%)
Jul 01, 2020 51.92 52.16 51.41 51.63 350,200 -0.06(-0.12%)
Jun 30, 2020 50.84 51.94 50.84 51.70 323,427 +0.73(+1.44%)
Jun 29, 2020 50.74 51.11 50.33 50.96 466,375 +0.67(+1.33%)
Jun 26, 2020 51.47 51.60 50.28 50.30 725,882 -1.90(-3.63%)
Jun 25, 2020 50.76 52.23 50.76 52.19 547,403 +1.16(+2.27%)
Jun 24, 2020 52.33 52.33 50.69 51.03 1,184,942 -1.80(-3.41%)
Jun 23, 2020 53.30 53.55 52.82 52.84 243,423 +0.15(+0.28%)
Jun 22, 2020 52.69 52.87 52.13 52.69 426,839 -0.10(-0.20%)
Jun 19, 2020 54.15 54.15 52.36 52.79 475,115 -0.47(-0.88%)
Jun 18, 2020 52.87 53.62 52.74 53.26 272,974 -0.11(-0.21%)
Jun 17, 2020 54.23 54.23 53.36 53.38 402,309 -0.70(-1.29%)
Jun 16, 2020 55.22 55.22 53.22 54.07 543,033 +0.85(+1.61%)
Jun 15, 2020 51.05 53.42 50.85 53.22 583,697 +0.56(+1.06%)
Jun 12, 2020 53.07 53.07 51.34 52.66 623,902 +1.59(+3.12%)
Jun 11, 2020 52.68 53.43 51.06 51.07 1,316,847 -4.12(-7.46%)
Jun 10, 2020 56.87 56.87 55.19 55.19 461,356 -1.79(-3.15%)
Jun 09, 2020 56.80 57.38 56.55 56.98 1,689,627 -0.97(-1.67%)
Jun 08, 2020 57.85 57.99 57.27 57.95 624,302 +1.02(+1.80%)
Jun 05, 2020 57.62 57.76 56.70 56.93 1,017,372 +2.04(+3.72%)
Jun 04, 2020 54.33 54.90 53.80 54.88 395,196 +0.47(+0.86%)
Jun 03, 2020 53.60 54.55 53.50 54.42 579,074 +1.78(+3.38%)
Jun 02, 2020 52.74 52.95 52.34 52.64 276,081 +0.38(+0.72%)
Jun 01, 2020 51.80 52.46 51.49 52.26 265,920 +0.67(+1.30%)
May 29, 2020 51.67 52.02 51.14 51.58 517,565 -0.52(-1.00%)
May 28, 2020 53.16 53.25 51.94 52.11 791,594 -0.46(-0.88%)
May 27, 2020 52.68 52.68 51.39 52.57 679,521 +1.62(+3.17%)
May 26, 2020 50.44 51.35 50.41 50.95 1,184,445 +2.18(+4.48%)
May 22, 2020 48.72 48.83 48.30 48.77 303,393 +0.01(+0.03%)
May 21, 2020 48.81 49.15 48.43 48.76 446,381 -0.14(-0.28%)
May 20, 2020 48.77 49.12 48.65 48.89 906,205 +1.01(+2.12%)
May 19, 2020 48.70 48.94 47.88 47.88 2,100,359 -0.99(-2.03%)
May 18, 2020 48.04 49.19 48.04 48.87 908,328 +2.45(+5.29%)
May 15, 2020 46.14 46.56 45.75 46.42 605,074 -0.12(-0.25%)
May 14, 2020 44.84 46.58 44.31 46.53 2,555,288 +1.01(+2.23%)
May 13, 2020 46.64 46.67 45.30 45.52 1,993,054 -1.38(-2.95%)
May 12, 2020 48.64 48.68 46.90 46.90 1,300,678 -1.58(-3.25%)
May 11, 2020 48.61 48.93 48.22 48.48 521,309 -0.79(-1.61%)
May 08, 2020 49.00 49.35 48.72 49.27 489,964 +1.09(+2.26%)
May 07, 2020 47.78 48.96 47.78 48.18 781,470 +0.95(+2.02%)
May 06, 2020 48.49 48.59 47.20 47.23 418,029 -0.91(-1.88%)
May 05, 2020 48.75 49.01 48.10 48.14 377,364 +0.07(+0.16%)
May 04, 2020 47.67 48.10 47.21 48.06 278,899 -0.23(-0.48%)
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.