Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.25 56.25 55.60 55.60 791,486 -0.69(-1.23%)
Aug 28, 2020 56.23 56.32 55.75 56.29 192,701 +0.40(+0.72%)
Aug 27, 2020 55.09 56.12 55.09 55.89 461,353 +0.80(+1.46%)
Aug 26, 2020 55.19 55.34 54.94 55.09 940,870 -0.22(-0.39%)
Aug 25, 2020 55.58 55.62 55.03 55.30 190,972 +0.16(+0.29%)
Aug 24, 2020 54.45 55.16 54.21 55.15 167,486 +1.01(+1.87%)
Aug 21, 2020 54.07 54.42 53.94 54.13 165,416 -0.08(-0.15%)
Aug 20, 2020 53.81 54.36 53.75 54.21 308,612 -0.13(-0.23%)
Aug 19, 2020 54.63 54.94 54.24 54.34 1,234,787 -0.22(-0.40%)
Aug 18, 2020 54.82 54.90 54.41 54.56 1,003,159 -0.28(-0.51%)
Aug 17, 2020 55.12 55.12 54.80 54.84 262,958 -0.35(-0.64%)
Aug 14, 2020 54.89 55.54 54.86 55.19 228,726 +0.04(+0.08%)
Aug 13, 2020 55.28 55.55 55.00 55.15 249,859 -0.39(-0.70%)
Aug 12, 2020 56.24 56.25 55.21 55.54 250,513 +0.04(+0.07%)
Aug 11, 2020 55.97 56.37 55.37 55.50 1,056,163 +0.30(+0.54%)
Aug 10, 2020 55.18 55.42 55.06 55.20 205,491 +0.28(+0.50%)
Aug 07, 2020 53.82 54.98 53.75 54.92 265,177 +0.86(+1.59%)
Aug 06, 2020 53.91 54.21 53.75 54.07 139,544 +0.05(+0.10%)
Aug 05, 2020 53.70 54.12 53.70 54.01 322,973 +0.66(+1.23%)
Aug 04, 2020 53.17 53.44 53.09 53.36 192,155 +0.06(+0.11%)
Aug 03, 2020 53.51 53.63 53.16 53.30 260,750 -0.06(-0.11%)
Jul 31, 2020 53.52 53.52 52.69 53.36 313,779 -0.13(-0.24%)
Jul 30, 2020 53.28 53.53 52.84 53.48 271,378 -0.75(-1.38%)
Jul 29, 2020 53.23 54.25 53.23 54.23 166,192 +1.05(+1.97%)
Jul 28, 2020 52.89 53.49 52.89 53.18 164,802 +0.09(+0.17%)
Jul 27, 2020 53.12 53.18 52.50 53.09 218,004 -0.13(-0.25%)
Jul 24, 2020 53.44 53.59 53.13 53.23 169,679 -0.28(-0.53%)
Jul 23, 2020 53.53 53.85 53.18 53.51 378,643 -0.04(-0.07%)
Jul 22, 2020 53.05 53.58 53.05 53.55 222,553 +0.25(+0.48%)
Jul 21, 2020 53.06 53.59 53.03 53.29 229,694 +0.62(+1.18%)
Jul 20, 2020 52.60 52.90 52.47 52.67 254,205 -0.18(-0.35%)
Jul 17, 2020 53.02 53.06 52.61 52.86 302,907 -0.09(-0.17%)
Jul 16, 2020 52.82 53.31 52.56 52.94 264,891 -0.23(-0.44%)
Jul 15, 2020 53.31 53.31 52.66 53.18 381,789 +1.00(+1.92%)
Jul 14, 2020 51.52 52.25 51.27 52.18 398,751 +0.47(+0.91%)
Jul 13, 2020 52.39 52.65 51.66 51.71 420,664 -0.17(-0.33%)
Jul 10, 2020 50.62 51.91 50.62 51.88 393,503 +1.17(+2.31%)
Jul 09, 2020 51.60 51.61 50.21 50.71 320,314 -0.90(-1.74%)
Jul 08, 2020 51.31 51.75 51.04 51.60 312,937 +0.32(+0.62%)
Jul 07, 2020 51.90 51.95 51.17 51.28 229,029 -1.05(-2.01%)
Jul 06, 2020 52.64 52.84 52.18 52.34 354,828 +0.68(+1.32%)
Jul 02, 2020 52.69 52.80 51.56 51.65 430,593 +0.05(+0.09%)
Jul 01, 2020 51.89 52.14 51.38 51.61 350,379 -0.06(-0.12%)
Jun 30, 2020 50.81 51.91 50.81 51.67 323,593 +0.73(+1.44%)
Jun 29, 2020 50.72 51.08 50.30 50.94 466,614 +0.67(+1.33%)
Jun 26, 2020 51.44 51.57 50.25 50.27 726,254 -1.90(-3.63%)
Jun 25, 2020 50.74 52.20 50.74 52.17 547,683 +1.16(+2.27%)
Jun 24, 2020 52.31 52.31 50.66 51.01 1,185,548 -1.80(-3.41%)
Jun 23, 2020 53.27 53.53 52.79 52.81 243,547 +0.15(+0.28%)
Jun 22, 2020 52.66 52.85 52.10 52.66 427,057 -0.10(-0.20%)
Jun 19, 2020 54.12 54.12 52.33 52.77 475,358 -0.47(-0.88%)
Jun 18, 2020 52.84 53.59 52.71 53.24 273,113 -0.11(-0.21%)
Jun 17, 2020 54.20 54.21 53.33 53.35 402,515 -0.70(-1.29%)
Jun 16, 2020 55.19 55.19 53.19 54.05 543,311 +0.85(+1.61%)
Jun 15, 2020 51.03 53.39 50.82 53.19 583,996 +0.44(+0.84%)
Jun 12, 2020 53.16 53.16 51.42 52.75 622,902 +1.60(+3.12%)
Jun 11, 2020 52.77 53.51 51.14 51.15 1,314,737 -4.12(-7.46%)
Jun 10, 2020 56.96 56.96 55.28 55.28 460,617 -1.80(-3.15%)
Jun 09, 2020 56.89 57.48 56.64 57.07 1,686,919 -0.97(-1.67%)
Jun 08, 2020 57.94 58.08 57.36 58.04 623,302 +1.03(+1.80%)
Jun 05, 2020 57.72 57.86 56.79 57.02 1,015,741 +2.05(+3.72%)
Jun 04, 2020 54.42 54.99 53.88 54.97 394,562 +0.47(+0.86%)
Jun 03, 2020 53.69 54.64 53.59 54.50 578,146 +1.78(+3.38%)
Jun 02, 2020 52.82 53.03 52.43 52.72 275,638 +0.38(+0.72%)
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.