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 (%)
Jul 31, 2018 55.14 55.27 54.89 54.98 268,329 -0.05(-0.10%)
Jul 30, 2018 55.17 55.31 54.97 55.03 249,687 -0.12(-0.21%)
Jul 27, 2018 55.39 55.50 54.92 55.15 289,723 -0.11(-0.20%)
Jul 26, 2018 55.37 55.52 55.22 55.26 220,949 -0.05(-0.09%)
Jul 25, 2018 54.98 55.34 54.91 55.31 324,603 +0.25(+0.45%)
Jul 24, 2018 55.19 55.32 54.92 55.06 468,056 +0.05(+0.10%)
Jul 23, 2018 54.55 55.08 54.53 55.01 445,005 +0.45(+0.82%)
Jul 20, 2018 54.46 54.68 54.35 54.56 355,786 +0.03(+0.05%)
Jul 19, 2018 54.81 54.82 54.46 54.53 2,258,869 -0.43(-0.79%)
Jul 18, 2018 54.54 55.00 54.47 54.97 1,619,049 +0.56(+1.04%)
Jul 17, 2018 54.40 54.55 54.27 54.40 291,624 +0.08(+0.14%)
Jul 16, 2018 53.80 54.37 53.80 54.32 335,120 +0.52(+0.97%)
Jul 13, 2018 53.89 54.00 53.51 53.80 444,808 -0.22(-0.40%)
Jul 12, 2018 54.21 54.21 53.82 54.02 280,764 +0.09(+0.18%)
Jul 11, 2018 53.80 54.14 53.80 53.92 330,610 -0.17(-0.31%)
Jul 10, 2018 54.29 54.32 53.98 54.09 413,401 -0.12(-0.22%)
Jul 09, 2018 53.59 54.21 53.57 54.21 814,489 +0.84(+1.57%)
Jul 06, 2018 53.01 53.54 52.93 53.37 390,022 +0.27(+0.51%)
Jul 05, 2018 53.07 53.14 52.86 53.10 430,512 +0.27(+0.51%)
Jul 03, 2018 52.83 52.83 52.83 0 -0.26(-0.48%)
Jul 02, 2018 52.68 53.10 52.46 53.08 463,381 +0.18(+0.33%)
Jun 29, 2018 53.65 52.90 52.91 1,145,884 -0.07(-0.13%)
Jun 28, 2018 52.50 53.13 52.43 52.97 501,014 +0.49(+0.94%)
Jun 27, 2018 53.10 53.35 52.48 52.48 936,869 -0.61(-1.15%)
Jun 26, 2018 53.19 53.29 52.85 53.09 407,886 -0.05(-0.09%)
Jun 25, 2018 53.52 53.55 52.82 53.14 1,564,323 -0.60(-1.11%)
Jun 22, 2018 54.11 54.14 53.70 53.74 205,189 -0.07(-0.13%)
Jun 21, 2018 53.94 54.03 53.55 53.80 549,059 -0.13(-0.23%)
Jun 20, 2018 54.17 54.17 53.90 53.93 279,370 +0.04(+0.07%)
Jun 19, 2018 53.55 53.97 53.28 53.89 338,543 -0.12(-0.22%)
Jun 18, 2018 53.69 54.03 53.57 54.02 225,725 +0.00(+0.01%)
Jun 15, 2018 54.16 53.56 54.01 424,335 -0.04(-0.07%)
Jun 14, 2018 54.31 54.42 53.95 54.05 273,977 -0.21(-0.38%)
Jun 13, 2018 54.68 54.75 54.23 54.26 412,889 -0.33(-0.61%)
Jun 12, 2018 54.76 54.86 54.42 54.59 1,870,306 -0.09(-0.16%)
Jun 11, 2018 54.96 55.04 54.65 54.68 409,357 -0.15(-0.27%)
Jun 08, 2018 54.74 54.84 54.45 54.82 302,060 +0.17(+0.31%)
Jun 07, 2018 54.69 54.88 54.42 54.65 451,134 +0.00(+0.01%)
Jun 06, 2018 54.65 54.65 1,407,665 +0.80(+1.49%)
Jun 05, 2018 53.96 53.96 53.62 53.84 342,677 -0.15(-0.27%)
Jun 04, 2018 53.90 54.02 53.79 53.99 807,817 +0.33(+0.62%)
Jun 01, 2018 53.69 53.83 53.56 53.66 393,537 +0.46(+0.86%)
May 31, 2018 53.38 53.53 53.05 53.20 566,473 -0.34(-0.64%)
May 30, 2018 53.07 53.71 53.03 53.54 780,390 +0.89(+1.68%)
May 29, 2018 53.46 53.46 52.38 52.66 2,366,804 -1.29(-2.40%)
May 25, 2018 53.95 53.95 53.95 0 -0.12(-0.22%)
May 24, 2018 54.21 54.29 53.62 54.07 1,916,346 -0.30(-0.55%)
May 23, 2018 54.22 54.37 53.97 54.37 677,707 -0.11(-0.21%)
May 22, 2018 54.30 54.73 54.30 54.48 272,279 +0.24(+0.44%)
May 21, 2018 54.05 54.33 54.05 54.24 270,852 +0.42(+0.78%)
May 18, 2018 54.04 54.29 53.77 53.82 502,737 -0.32(-0.59%)
May 17, 2018 54.11 54.26 53.91 54.14 258,617 -0.09(-0.16%)
May 16, 2018 54.15 54.38 54.05 54.23 736,995 +0.03(+0.06%)
May 15, 2018 54.19 54.39 54.01 54.19 668,680 -0.21(-0.38%)
May 14, 2018 54.62 54.71 54.29 54.40 265,588 -0.13(-0.24%)
May 11, 2018 54.64 54.80 54.45 54.53 1,009,671 -0.01(-0.02%)
May 10, 2018 54.19 54.66 54.14 54.54 425,102 +0.39(+0.72%)
May 09, 2018 53.79 54.25 53.57 54.15 753,326 +0.62(+1.17%)
May 08, 2018 53.29 53.78 53.25 53.53 470,891 +0.23(+0.43%)
May 07, 2018 53.02 53.46 52.97 53.30 328,203 +0.32(+0.61%)
May 04, 2018 52.09 53.19 51.98 52.97 389,596 +0.65(+1.25%)
May 03, 2018 52.45 52.54 51.68 52.32 867,112 -0.31(-0.58%)
May 02, 2018 52.99 53.14 52.57 52.63 422,450 -0.41(-0.77%)
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.