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 (%)
Dec 31, 2018 48.95 49.22 48.55 49.16 959,388 +0.39(+0.80%)
Dec 28, 2018 48.99 49.36 48.56 48.77 1,404,246 +0.03(+0.07%)
Dec 27, 2018 47.52 48.74 47.04 48.74 1,595,940 +0.42(+0.86%)
Dec 26, 2018 46.42 48.34 45.89 48.32 1,880,974 +2.09(+4.52%)
Dec 24, 2018 46.93 47.20 46.22 46.24 1,889,999 -1.18(-2.50%)
Dec 21, 2018 48.36 49.16 47.29 47.42 2,099,879 -0.90(-1.86%)
Dec 20, 2018 48.50 49.06 48.01 48.32 2,291,427 -0.50(-1.02%)
Dec 19, 2018 49.48 50.36 48.54 48.81 2,099,911 -0.65(-1.32%)
Dec 18, 2018 49.83 50.27 49.23 49.47 2,036,774 -0.05(-0.10%)
Dec 17, 2018 50.21 50.57 49.32 49.52 2,181,044 -1.03(-2.04%)
Dec 14, 2018 50.50 51.06 50.41 50.55 1,947,949 -0.44(-0.86%)
Dec 13, 2018 51.29 51.46 50.87 50.99 814,706 -0.22(-0.43%)
Dec 12, 2018 51.77 51.88 51.20 51.21 586,920 +0.03(+0.05%)
Dec 11, 2018 52.13 52.26 51.03 51.18 1,115,634 -0.35(-0.67%)
Dec 10, 2018 51.89 51.97 50.66 51.53 1,412,454 -0.53(-1.03%)
Dec 07, 2018 52.85 53.44 51.82 52.06 1,881,137 -0.95(-1.79%)
Dec 06, 2018 52.23 53.02 51.50 53.01 1,921,419 -0.24(-0.44%)
Dec 04, 2018 55.08 55.08 53.04 53.25 1,010,634 -1.99(-3.60%)
Dec 03, 2018 55.46 55.59 54.84 55.23 1,391,757 +0.40(+0.73%)
Nov 30, 2018 54.25 54.93 54.25 54.83 944,039 +0.44(+0.81%)
Nov 29, 2018 54.49 54.70 54.19 54.39 320,153 -0.36(-0.66%)
Nov 28, 2018 53.91 54.76 53.61 54.75 711,608 +0.97(+1.81%)
Nov 27, 2018 53.60 53.88 53.49 53.78 634,827 +0.03(+0.06%)
Nov 26, 2018 53.26 53.81 53.26 53.75 596,831 +0.93(+1.76%)
Nov 23, 2018 52.85 53.16 52.73 52.82 595,230 -0.41(-0.76%)
Nov 21, 2018 53.22 53.22 53.22 0 +0.08(+0.16%)
Nov 20, 2018 53.51 53.60 52.98 53.14 917,421 -0.95(-1.75%)
Nov 19, 2018 54.16 54.45 53.69 54.08 714,526 -0.21(-0.38%)
Nov 16, 2018 53.99 54.52 53.76 54.29 419,091 +0.13(+0.24%)
Nov 15, 2018 53.34 54.21 53.01 54.16 971,174 +0.53(+0.99%)
Nov 14, 2018 54.42 54.62 53.14 53.63 759,463 -0.55(-1.01%)
Nov 13, 2018 54.03 54.59 54.03 54.18 630,369 +0.20(+0.38%)
Nov 12, 2018 54.78 54.88 53.90 53.98 659,224 -0.86(-1.56%)
Nov 09, 2018 55.11 55.20 54.56 54.84 590,024 -0.45(-0.82%)
Nov 08, 2018 54.90 55.41 54.90 55.29 341,038 +0.20(+0.36%)
Nov 07, 2018 54.69 55.14 54.27 55.09 455,052 +0.79(+1.45%)
Nov 06, 2018 54.00 54.31 53.88 54.30 196,471 +0.30(+0.55%)
Nov 05, 2018 53.45 54.17 53.45 54.01 310,789 +0.67(+1.26%)
Nov 02, 2018 53.84 53.96 52.88 53.33 751,847 -0.11(-0.21%)
Nov 01, 2018 53.38 53.51 53.08 53.44 433,930 +0.30(+0.56%)
Oct 31, 2018 53.01 53.79 53.00 53.15 524,681 +0.57(+1.09%)
Oct 30, 2018 52.08 52.63 51.92 52.58 988,371 +0.65(+1.26%)
Oct 29, 2018 52.07 52.74 51.37 51.92 1,543,801 +0.38(+0.73%)
Oct 26, 2018 51.80 52.08 51.07 51.54 2,735,805 -0.86(-1.65%)
Oct 25, 2018 51.71 52.77 51.68 52.41 726,630 +0.93(+1.80%)
Oct 24, 2018 52.51 52.51 51.37 51.48 1,019,814 -1.07(-2.04%)
Oct 23, 2018 51.86 52.81 51.65 52.55 1,486,335 -0.31(-0.59%)
Oct 22, 2018 53.82 53.90 52.85 52.86 635,343 -0.87(-1.62%)
Oct 19, 2018 53.49 54.14 53.42 53.73 455,099 +0.13(+0.25%)
Oct 18, 2018 54.19 54.40 53.43 53.60 494,913 -0.71(-1.30%)
Oct 17, 2018 53.95 54.59 53.57 54.31 435,154 +0.36(+0.67%)
Oct 16, 2018 53.35 54.03 53.05 53.95 532,620 +0.89(+1.69%)
Oct 15, 2018 53.20 53.53 53.04 53.05 453,579 -0.17(-0.32%)
Oct 12, 2018 53.87 54.03 52.50 53.22 1,044,473 +0.12(+0.22%)
Oct 11, 2018 54.27 54.48 52.89 53.11 1,383,401 -1.53(-2.79%)
Oct 10, 2018 56.18 56.19 54.57 54.63 774,483 -1.55(-2.76%)
Oct 09, 2018 56.11 56.35 55.89 56.18 293,424 -0.09(-0.16%)
Oct 08, 2018 55.94 56.38 55.84 56.27 369,114 +0.24(+0.44%)
Oct 05, 2018 56.24 56.53 55.90 56.02 351,845 -0.23(-0.40%)
Oct 04, 2018 56.18 56.62 55.94 56.25 426,138 +0.04(+0.07%)
Oct 03, 2018 56.29 56.45 56.08 56.21 337,390 +0.31(+0.55%)
Oct 02, 2018 55.95 56.04 55.67 55.90 235,400 -0.08(-0.14%)
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.