Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 57.21 57.21 57.21 0 +0.00(+0.00%)
Aug 30, 2018 57.49 57.49 57.15 57.21 258,092 -0.38(-0.66%)
Aug 29, 2018 57.54 57.72 57.40 57.59 163,639 +0.06(+0.10%)
Aug 28, 2018 57.50 57.59 57.40 57.54 195,858 +0.07(+0.12%)
Aug 27, 2018 57.05 57.58 57.05 57.47 700,078 +0.54(+0.95%)
Aug 24, 2018 56.81 57.00 56.79 56.93 70,853 +0.23(+0.41%)
Aug 23, 2018 56.86 56.91 56.65 56.69 143,476 -0.22(-0.38%)
Aug 22, 2018 56.86 57.02 56.82 56.91 158,192 -0.14(-0.25%)
Aug 21, 2018 56.96 57.27 56.89 57.05 195,510 +0.10(+0.17%)
Aug 20, 2018 56.82 57.05 56.82 56.96 209,235 +0.15(+0.27%)
Aug 17, 2018 56.46 56.87 56.46 56.80 193,869 +0.20(+0.36%)
Aug 16, 2018 56.20 56.76 56.20 56.60 263,189 +0.61(+1.09%)
Aug 15, 2018 55.86 56.10 55.75 55.99 356,605 -0.20(-0.35%)
Aug 14, 2018 55.92 56.31 55.87 56.19 201,657 +0.41(+0.73%)
Aug 13, 2018 56.16 56.31 55.76 55.78 286,486 -0.38(-0.68%)
Aug 10, 2018 56.23 56.33 56.03 56.16 304,279 -0.55(-0.97%)
Aug 09, 2018 56.85 56.92 56.68 56.71 161,902 -0.19(-0.33%)
Aug 08, 2018 56.85 57.00 56.78 56.90 133,102 +0.08(+0.15%)
Aug 07, 2018 56.84 57.05 56.78 56.82 238,714 +0.17(+0.31%)
Aug 06, 2018 56.56 56.77 56.50 56.64 256,205 +0.15(+0.26%)
Aug 03, 2018 56.10 56.50 56.10 56.50 425,557 +0.32(+0.57%)
Aug 02, 2018 55.72 56.25 55.72 56.17 335,092 +0.00(+0.01%)
Aug 01, 2018 56.16 56.46 55.95 56.17 204,426 +0.14(+0.25%)
Jul 31, 2018 56.20 56.33 55.94 56.03 263,291 -0.06(-0.10%)
Jul 30, 2018 56.23 56.37 56.02 56.09 244,999 -0.12(-0.21%)
Jul 27, 2018 56.45 56.56 55.97 56.21 284,284 -0.11(-0.20%)
Jul 26, 2018 56.43 56.58 56.28 56.32 216,801 -0.05(-0.09%)
Jul 25, 2018 56.04 56.40 55.96 56.37 318,509 +0.25(+0.45%)
Jul 24, 2018 56.24 56.38 55.97 56.11 459,269 +0.06(+0.10%)
Jul 23, 2018 55.60 56.13 55.57 56.06 436,650 +0.46(+0.82%)
Jul 20, 2018 55.50 55.72 55.39 55.60 349,106 +0.03(+0.05%)
Jul 19, 2018 55.86 55.87 55.50 55.58 2,216,459 -0.44(-0.79%)
Jul 18, 2018 55.59 56.05 55.51 56.02 1,588,651 +0.58(+1.04%)
Jul 17, 2018 55.44 55.60 55.31 55.44 286,149 +0.08(+0.14%)
Jul 16, 2018 54.83 55.41 54.83 55.36 328,828 +0.53(+0.97%)
Jul 13, 2018 54.92 55.03 54.53 54.83 436,456 -0.22(-0.40%)
Jul 12, 2018 55.24 55.24 54.85 55.05 275,492 +0.10(+0.18%)
Jul 11, 2018 54.83 55.17 54.83 54.95 324,403 -0.17(-0.31%)
Jul 10, 2018 55.33 55.35 55.01 55.12 405,639 -0.12(-0.22%)
Jul 09, 2018 54.61 55.25 54.60 55.24 799,197 +0.86(+1.57%)
Jul 06, 2018 54.02 54.56 53.94 54.39 382,699 +0.28(+0.51%)
Jul 05, 2018 54.08 54.15 53.87 54.11 422,429 +0.28(+0.51%)
Jul 03, 2018 53.84 53.84 53.84 0 -0.26(-0.48%)
Jul 02, 2018 53.68 54.12 53.46 54.10 454,681 +0.18(+0.33%)
Jun 29, 2018 54.67 53.91 53.92 1,124,370 -0.07(-0.13%)
Jun 28, 2018 53.50 54.14 53.44 53.99 491,607 +0.50(+0.94%)
Jun 27, 2018 54.11 54.37 53.49 53.49 919,279 -0.62(-1.15%)
Jun 26, 2018 54.20 54.31 53.86 54.11 400,228 -0.17(-0.31%)
Jun 25, 2018 54.67 54.70 53.96 54.28 1,531,458 -0.61(-1.11%)
Jun 22, 2018 55.27 55.30 54.85 54.89 200,878 -0.07(-0.13%)
Jun 21, 2018 55.10 55.19 54.70 54.96 537,524 -0.13(-0.23%)
Jun 20, 2018 55.33 55.33 55.05 55.09 273,501 +0.04(+0.07%)
Jun 19, 2018 54.70 55.13 54.43 55.05 331,430 -0.12(-0.22%)
Jun 18, 2018 54.84 55.19 54.72 55.17 220,982 +0.00(+0.01%)
Jun 15, 2018 55.33 54.71 55.17 415,420 -0.04(-0.07%)
Jun 14, 2018 55.48 55.59 55.11 55.21 268,221 -0.21(-0.38%)
Jun 13, 2018 55.86 55.92 55.39 55.42 404,214 -0.34(-0.61%)
Jun 12, 2018 55.93 56.03 55.59 55.76 1,831,012 -0.09(-0.16%)
Jun 11, 2018 56.14 56.23 55.82 55.85 400,757 -0.15(-0.27%)
Jun 08, 2018 55.92 56.01 55.62 56.00 295,714 +0.17(+0.31%)
Jun 07, 2018 55.87 56.06 55.59 55.83 441,656 +0.00(+0.01%)
Jun 06, 2018 55.82 55.82 1,378,091 +0.82(+1.49%)
Jun 05, 2018 55.11 55.11 54.77 55.00 335,478 -0.15(-0.27%)
Jun 04, 2018 55.06 55.17 54.94 55.15 790,845 +0.34(+0.62%)
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.