Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.24 56.24 55.60 55.60 791,593 -0.69(-1.23%)
Aug 28, 2020 56.22 56.31 55.75 56.29 192,727 +0.40(+0.72%)
Aug 27, 2020 55.08 56.11 55.08 55.88 461,415 +0.80(+1.46%)
Aug 26, 2020 55.18 55.33 54.93 55.08 940,998 -0.22(-0.39%)
Aug 25, 2020 55.57 55.62 55.02 55.30 190,998 +0.16(+0.29%)
Aug 24, 2020 54.44 55.16 54.20 55.14 167,508 +1.01(+1.87%)
Aug 21, 2020 54.06 54.42 53.93 54.12 165,438 -0.08(-0.15%)
Aug 20, 2020 53.80 54.35 53.74 54.20 308,653 -0.13(-0.23%)
Aug 19, 2020 54.63 54.93 54.23 54.33 1,234,954 -0.22(-0.40%)
Aug 18, 2020 54.81 54.89 54.40 54.55 1,003,295 -0.28(-0.51%)
Aug 17, 2020 55.11 55.11 54.80 54.83 262,994 -0.35(-0.64%)
Aug 14, 2020 54.88 55.53 54.85 55.18 228,757 +0.04(+0.08%)
Aug 13, 2020 55.27 55.55 55.00 55.14 249,893 -0.39(-0.70%)
Aug 12, 2020 56.24 56.24 55.20 55.53 250,547 +0.04(+0.07%)
Aug 11, 2020 55.96 56.36 55.36 55.49 1,056,306 +0.30(+0.54%)
Aug 10, 2020 55.17 55.41 55.05 55.19 205,519 +0.28(+0.50%)
Aug 07, 2020 53.81 54.97 53.74 54.92 265,213 +0.86(+1.59%)
Aug 06, 2020 53.90 54.20 53.74 54.06 139,563 +0.05(+0.10%)
Aug 05, 2020 53.69 54.11 53.69 54.01 323,016 +0.66(+1.23%)
Aug 04, 2020 53.16 53.44 53.08 53.35 192,181 +0.06(+0.11%)
Aug 03, 2020 53.50 53.62 53.15 53.29 260,785 -0.06(-0.11%)
Jul 31, 2020 53.51 53.51 52.68 53.35 313,821 -0.13(-0.24%)
Jul 30, 2020 53.27 53.52 52.83 53.48 271,415 -0.75(-1.38%)
Jul 29, 2020 53.22 54.24 53.22 54.22 166,214 +1.05(+1.97%)
Jul 28, 2020 52.88 53.49 52.88 53.18 164,824 +0.09(+0.17%)
Jul 27, 2020 53.12 53.17 52.50 53.09 218,033 -0.13(-0.25%)
Jul 24, 2020 53.43 53.58 53.13 53.22 169,702 -0.28(-0.53%)
Jul 23, 2020 53.52 53.84 53.17 53.50 378,694 -0.04(-0.07%)
Jul 22, 2020 53.04 53.57 53.04 53.54 222,583 +0.25(+0.48%)
Jul 21, 2020 53.05 53.58 53.03 53.28 229,725 +0.62(+1.18%)
Jul 20, 2020 52.60 52.89 52.46 52.67 254,240 -0.18(-0.35%)
Jul 17, 2020 53.01 53.05 52.60 52.85 302,948 -0.09(-0.17%)
Jul 16, 2020 52.82 53.30 52.56 52.94 264,927 -0.23(-0.44%)
Jul 15, 2020 53.30 53.30 52.65 53.17 381,841 +1.00(+1.92%)
Jul 14, 2020 51.52 52.24 51.26 52.17 398,805 +0.47(+0.91%)
Jul 13, 2020 52.38 52.65 51.66 51.70 420,721 -0.17(-0.33%)
Jul 10, 2020 50.61 51.90 50.61 51.87 393,556 +1.17(+2.31%)
Jul 09, 2020 51.59 51.60 50.20 50.70 320,358 -0.90(-1.74%)
Jul 08, 2020 51.30 51.75 51.03 51.60 312,979 +0.32(+0.62%)
Jul 07, 2020 51.89 51.95 51.16 51.28 229,059 -1.05(-2.01%)
Jul 06, 2020 52.63 52.83 52.17 52.33 354,876 +0.68(+1.32%)
Jul 02, 2020 52.68 52.79 51.55 51.65 430,651 +0.05(+0.09%)
Jul 01, 2020 51.89 52.13 51.38 51.60 350,427 -0.06(-0.12%)
Jun 30, 2020 50.80 51.91 50.80 51.66 323,637 +0.73(+1.44%)
Jun 29, 2020 50.71 51.08 50.30 50.93 466,677 +0.67(+1.33%)
Jun 26, 2020 51.43 51.56 50.24 50.26 726,352 -1.90(-3.63%)
Jun 25, 2020 50.73 52.20 50.73 52.16 547,757 +1.16(+2.27%)
Jun 24, 2020 52.30 52.30 50.65 51.00 1,185,708 -1.80(-3.41%)
Jun 23, 2020 53.27 53.52 52.79 52.80 243,580 +0.15(+0.28%)
Jun 22, 2020 52.65 52.84 52.09 52.66 427,115 -0.10(-0.20%)
Jun 19, 2020 54.12 54.12 52.32 52.76 475,422 -0.47(-0.88%)
Jun 18, 2020 52.83 53.59 52.70 53.23 273,150 -0.11(-0.21%)
Jun 17, 2020 54.19 54.20 53.33 53.34 402,570 -0.70(-1.29%)
Jun 16, 2020 55.18 55.18 53.18 54.04 543,384 +0.85(+1.61%)
Jun 15, 2020 51.02 53.38 50.82 53.19 584,074 +0.44(+0.84%)
Jun 12, 2020 53.15 53.15 51.42 52.74 622,987 +1.60(+3.12%)
Jun 11, 2020 52.76 53.50 51.13 51.15 1,314,915 -4.12(-7.46%)
Jun 10, 2020 56.95 56.95 55.27 55.27 460,679 -1.80(-3.15%)
Jun 09, 2020 56.88 57.47 56.64 57.07 1,687,147 -0.97(-1.67%)
Jun 08, 2020 57.93 58.07 57.36 58.04 623,386 +1.03(+1.80%)
Jun 05, 2020 57.71 57.85 56.78 57.01 1,015,879 +2.05(+3.72%)
Jun 04, 2020 54.41 54.98 53.87 54.97 394,616 +0.47(+0.86%)
Jun 03, 2020 53.68 54.63 53.58 54.50 578,224 +1.78(+3.38%)
Jun 02, 2020 52.82 53.03 52.42 52.71 275,676 +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.