Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.82 45.82 45.30 45.56 1,103,965 -0.22(-0.48%)
May 30, 2017 45.95 45.96 45.73 45.78 181,734 -0.27(-0.60%)
May 26, 2017 46.10 46.15 46.04 46.06 296,679 -0.09(-0.20%)
May 25, 2017 46.14 46.30 46.08 46.15 335,277 +0.10(+0.22%)
May 24, 2017 46.03 46.09 45.90 46.05 338,485 +0.09(+0.20%)
May 23, 2017 45.73 46.06 45.60 45.96 407,377 +0.30(+0.65%)
May 22, 2017 45.66 45.74 45.47 45.66 397,906 +0.15(+0.34%)
May 19, 2017 45.27 45.71 45.24 45.51 546,146 +0.35(+0.77%)
May 18, 2017 44.93 45.36 44.92 45.16 764,653 +0.13(+0.29%)
May 17, 2017 45.44 45.61 44.92 45.02 2,904,239 -1.00(-2.18%)
May 16, 2017 46.11 46.12 45.86 46.03 707,551 +0.01(+0.02%)
May 15, 2017 45.76 46.09 45.76 46.02 866,377 +0.33(+0.72%)
May 12, 2017 45.74 45.76 45.52 45.69 533,120 -0.17(-0.38%)
May 11, 2017 46.01 46.01 45.56 45.86 755,078 -0.27(-0.58%)
May 10, 2017 45.89 46.15 45.83 46.13 839,338 +0.16(+0.35%)
May 09, 2017 46.24 46.30 45.84 45.97 482,150 -0.20(-0.44%)
May 08, 2017 46.28 46.38 46.07 46.17 408,136 -0.11(-0.23%)
May 05, 2017 46.37 46.39 46.11 46.28 627,755 +0.04(+0.09%)
May 04, 2017 46.39 46.46 46.03 46.24 1,047,675 +0.06(+0.12%)
May 03, 2017 46.04 46.22 45.97 46.18 852,898 +0.06(+0.12%)
May 02, 2017 46.20 46.25 45.96 46.12 1,339,655 -0.04(-0.08%)
May 01, 2017 46.08 46.29 45.92 46.16 1,720,340 +0.25(+0.55%)
Apr 28, 2017 46.30 46.31 45.90 45.91 1,433,104 -0.46(-0.99%)
Apr 27, 2017 46.54 46.55 46.18 46.37 902,947 -0.15(-0.32%)
Apr 26, 2017 46.51 46.84 46.44 46.52 1,385,347 -0.02(-0.04%)
Apr 25, 2017 46.59 46.71 46.51 46.54 1,970,279 +0.32(+0.69%)
Apr 24, 2017 46.38 46.45 46.10 46.22 1,162,145 +0.60(+1.32%)
Apr 21, 2017 45.92 45.96 45.56 45.62 1,477,952 -0.31(-0.67%)
Apr 20, 2017 45.59 45.97 45.43 45.93 2,163,388 +0.56(+1.23%)
Apr 19, 2017 45.70 45.78 45.28 45.37 1,180,355 -0.08(-0.18%)
Apr 18, 2017 45.49 45.62 45.20 45.45 1,336,744 -0.21(-0.46%)
Apr 17, 2017 45.11 45.68 45.01 45.66 821,314 +0.68(+1.50%)
Apr 13, 2017 45.29 45.63 44.98 44.98 1,888,896 -0.45(-0.99%)
Apr 12, 2017 45.69 45.82 45.38 45.43 1,103,963 -0.33(-0.72%)
Apr 11, 2017 45.62 45.77 45.34 45.76 1,200,872 +0.00(+0.01%)
Apr 10, 2017 45.74 46.00 45.59 45.75 468,470 +0.00(+0.00%)
Apr 07, 2017 45.64 46.01 45.57 45.75 586,627 -0.12(-0.26%)
Apr 06, 2017 45.66 46.00 45.40 45.87 464,856 +0.25(+0.55%)
Apr 05, 2017 46.20 46.33 45.60 45.62 997,323 -0.24(-0.53%)
Apr 04, 2017 45.71 45.98 45.71 45.86 1,133,961 -0.07(-0.14%)
Apr 03, 2017 46.05 46.12 45.52 45.93 3,253,435 -0.10(-0.22%)
Mar 31, 2017 46.11 46.26 46.02 46.03 665,352 -0.19(-0.41%)
Mar 30, 2017 45.77 46.30 45.73 46.22 939,850 +0.47(+1.03%)
Mar 29, 2017 45.86 45.89 45.63 45.75 735,523 -0.10(-0.22%)
Mar 28, 2017 45.35 46.01 45.22 45.86 1,344,004 +0.50(+1.09%)
Mar 27, 2017 44.80 45.41 44.75 45.36 2,483,372 -0.26(-0.57%)
Mar 24, 2017 45.78 45.88 45.36 45.62 1,377,119 -0.02(-0.05%)
Mar 23, 2017 45.42 46.06 45.35 45.64 1,731,682 +0.17(+0.38%)
Mar 22, 2017 45.37 45.58 45.06 45.47 2,901,518 -0.05(-0.11%)
Mar 21, 2017 46.81 46.81 45.45 45.52 3,109,502 -1.08(-2.32%)
Mar 20, 2017 46.85 46.89 46.58 46.60 1,809,404 -0.31(-0.66%)
Mar 17, 2017 47.29 47.29 46.87 46.91 1,136,441 -0.30(-0.64%)
Mar 16, 2017 47.19 47.43 47.13 47.21 848,796 +0.13(+0.28%)
Mar 15, 2017 47.08 47.22 46.97 47.08 2,300,706 +0.12(+0.25%)
Mar 14, 2017 46.90 46.97 46.69 46.96 1,359,083 -0.07(-0.16%)
Mar 13, 2017 47.00 47.12 46.86 47.03 555,222 +0.08(+0.17%)
Mar 10, 2017 47.26 47.27 46.72 46.96 729,503 -0.04(-0.07%)
Mar 09, 2017 47.06 47.33 46.84 46.99 614,330 -0.02(-0.05%)
Mar 08, 2017 47.44 47.57 46.98 47.01 560,226 -0.18(-0.37%)
Mar 07, 2017 47.26 47.33 47.11 47.19 351,227 -0.13(-0.28%)
Mar 06, 2017 47.39 47.43 47.15 47.32 954,852 -0.27(-0.57%)
Mar 03, 2017 47.51 47.67 47.41 47.59 564,876 +0.10(+0.20%)
Mar 02, 2017 48.17 48.17 47.47 47.50 591,003 -0.55(-1.15%)
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.