Skip to main content

US Financials Ishares ETF (NY: IYF )

104.54 +1.41 (+1.37%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 64.71 64.73 63.63 63.82 607,555 -1.32(-2.03%)
Jan 30, 2020 64.08 65.17 64.05 65.15 278,744 +0.64(+1.00%)
Jan 29, 2020 64.79 64.90 64.48 64.50 180,353 -0.08(-0.13%)
Jan 28, 2020 64.32 64.79 64.19 64.59 191,460 +0.62(+0.97%)
Jan 27, 2020 63.80 64.25 63.50 63.97 210,857 -0.90(-1.38%)
Jan 24, 2020 65.50 65.50 64.54 64.86 241,692 -0.66(-1.00%)
Jan 23, 2020 65.30 65.57 64.98 65.52 198,891 +0.04(+0.06%)
Jan 22, 2020 65.64 65.78 65.41 65.48 770,531 +0.07(+0.11%)
Jan 21, 2020 65.29 65.71 65.29 65.41 232,548 -0.19(-0.28%)
Jan 17, 2020 65.52 65.66 65.43 65.59 834,450 +0.28(+0.44%)
Jan 16, 2020 65.00 65.33 64.95 65.31 183,945 +0.55(+0.84%)
Jan 15, 2020 64.55 64.86 64.52 64.76 252,142 +0.05(+0.07%)
Jan 14, 2020 64.98 65.01 64.62 64.72 402,549 -0.21(-0.32%)
Jan 13, 2020 64.54 64.92 64.43 64.92 299,096 +0.54(+0.83%)
Jan 10, 2020 64.62 64.64 64.30 64.39 147,974 -0.19(-0.29%)
Jan 09, 2020 64.53 64.62 64.38 64.57 192,774 +0.42(+0.65%)
Jan 08, 2020 63.77 64.43 63.77 64.15 253,832 +0.39(+0.61%)
Jan 07, 2020 64.02 64.10 63.76 63.76 149,137 -0.43(-0.68%)
Jan 06, 2020 63.72 64.21 63.72 64.19 308,793 -0.04(-0.06%)
Jan 03, 2020 63.88 64.43 63.88 64.23 264,424 -0.36(-0.56%)
Jan 02, 2020 64.54 64.60 64.24 64.60 390,280 +0.35(+0.54%)
Dec 31, 2019 64.02 64.31 63.98 64.25 156,982 +0.15(+0.23%)
Dec 30, 2019 64.35 64.36 64.00 64.10 158,032 -0.17(-0.27%)
Dec 27, 2019 64.41 64.42 64.19 64.27 183,789 -0.01(-0.02%)
Dec 26, 2019 64.09 64.28 64.08 64.28 105,401 +0.38(+0.59%)
Dec 24, 2019 63.86 63.97 63.83 63.91 196,656 +0.03(+0.04%)
Dec 23, 2019 64.19 64.19 63.82 63.88 232,340 -0.23(-0.36%)
Dec 20, 2019 64.20 64.34 64.04 64.11 448,857 +0.21(+0.32%)
Dec 19, 2019 63.71 63.95 63.71 63.90 361,730 +0.18(+0.28%)
Dec 18, 2019 63.97 63.97 63.72 63.72 549,486 -0.06(-0.09%)
Dec 17, 2019 63.80 63.91 63.75 63.78 813,772 +0.05(+0.08%)
Dec 16, 2019 63.94 63.94 63.56 63.73 477,118 +0.23(+0.36%)
Dec 13, 2019 63.52 63.86 63.24 63.50 300,185 -0.14(-0.23%)
Dec 12, 2019 63.00 63.76 62.99 63.65 724,789 +0.72(+1.14%)
Dec 11, 2019 63.13 63.24 62.87 62.93 88,263 -0.17(-0.27%)
Dec 10, 2019 63.19 63.26 63.03 63.10 135,721 -0.13(-0.21%)
Dec 09, 2019 63.28 63.38 63.15 63.24 143,145 -0.08(-0.13%)
Dec 06, 2019 63.16 63.46 63.16 63.32 303,838 +0.59(+0.94%)
Dec 05, 2019 62.57 62.76 62.47 62.73 559,709 +0.27(+0.42%)
Dec 04, 2019 62.20 62.60 62.06 62.46 265,052 +0.40(+0.64%)
Dec 03, 2019 62.03 62.10 61.70 62.07 344,297 -0.47(-0.76%)
Dec 02, 2019 63.24 63.24 62.51 62.54 478,880 -0.60(-0.94%)
Nov 29, 2019 63.22 63.33 63.07 63.14 180,068 -0.14(-0.21%)
Nov 27, 2019 63.06 63.29 62.99 63.27 411,707 +0.30(+0.47%)
Nov 26, 2019 62.83 63.00 62.72 62.98 325,740 +0.20(+0.31%)
Nov 25, 2019 62.52 62.83 62.52 62.78 546,481 +0.45(+0.72%)
Nov 22, 2019 62.26 62.42 62.13 62.33 204,779 +0.19(+0.31%)
Nov 21, 2019 62.54 62.54 62.06 62.14 315,039 -0.27(-0.43%)
Nov 20, 2019 62.44 62.57 62.04 62.41 382,445 -0.21(-0.34%)
Nov 19, 2019 62.59 62.71 62.49 62.62 634,155 +0.22(+0.35%)
Nov 18, 2019 62.27 62.44 62.20 62.40 358,359 +0.13(+0.20%)
Nov 15, 2019 62.28 62.29 62.13 62.28 400,318 +0.20(+0.32%)
Nov 14, 2019 61.75 62.08 61.75 62.08 298,880 +0.20(+0.32%)
Nov 13, 2019 61.75 62.04 61.64 61.88 425,596 -0.11(-0.18%)
Nov 12, 2019 62.09 62.31 61.97 61.99 208,690 -0.07(-0.11%)
Nov 11, 2019 61.85 62.12 61.81 62.05 142,907 -0.07(-0.12%)
Nov 08, 2019 61.98 62.13 61.82 62.13 179,638 +0.03(+0.05%)
Nov 07, 2019 62.19 62.40 62.04 62.10 223,871 +0.24(+0.39%)
Nov 06, 2019 61.66 61.90 61.63 61.85 255,907 +0.19(+0.31%)
Nov 05, 2019 61.92 61.94 61.50 61.66 812,524 -0.15(-0.25%)
Nov 04, 2019 62.07 62.11 61.73 61.82 483,388 +0.17(+0.28%)
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.