Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.34 46.60 45.03 45.47 814,573 -1.36(-2.91%)
Mar 30, 2020 45.95 46.96 45.02 46.83 528,686 +1.00(+2.19%)
Mar 27, 2020 45.28 47.24 44.78 45.83 819,246 -1.35(-2.85%)
Mar 26, 2020 44.72 47.28 44.58 47.17 1,763,900 +2.83(+6.38%)
Mar 25, 2020 43.43 46.09 42.14 44.35 1,673,845 +1.66(+3.88%)
Mar 24, 2020 40.09 42.80 40.09 42.69 1,561,496 +4.49(+11.74%)
Mar 23, 2020 39.90 39.97 37.68 38.20 1,244,632 -2.34(-5.77%)
Mar 20, 2020 42.40 43.13 40.32 40.54 852,234 -1.56(-3.70%)
Mar 19, 2020 40.72 42.96 39.28 42.10 1,027,422 +0.51(+1.24%)
Mar 18, 2020 42.19 43.29 39.66 41.58 901,574 -3.54(-7.84%)
Mar 17, 2020 44.10 46.08 42.53 45.12 919,503 +1.42(+3.25%)
Mar 16, 2020 44.05 46.70 42.73 43.70 1,360,509 -6.80(-13.47%)
Mar 13, 2020 48.41 50.72 46.15 50.51 1,248,707 +5.05(+11.11%)
Mar 12, 2020 46.70 48.93 45.00 45.46 2,877,708 -5.16(-10.20%)
Mar 11, 2020 52.12 52.28 50.01 50.62 976,930 -2.99(-5.57%)
Mar 10, 2020 52.96 53.64 50.74 53.61 912,017 +2.82(+5.55%)
Mar 09, 2020 51.85 52.75 50.48 50.79 882,902 -5.48(-9.74%)
Mar 06, 2020 55.69 56.70 54.99 56.26 718,136 -1.63(-2.81%)
Mar 05, 2020 58.57 58.88 57.27 57.89 1,357,501 -2.39(-3.96%)
Mar 04, 2020 59.20 60.29 58.43 60.28 1,907,655 +2.13(+3.66%)
Mar 03, 2020 60.16 60.62 57.75 58.15 2,046,942 -2.01(-3.34%)
Mar 02, 2020 57.50 60.16 56.95 60.16 1,464,469 +2.89(+5.04%)
Feb 28, 2020 56.64 57.55 55.80 57.27 2,338,955 -1.17(-2.00%)
Feb 27, 2020 60.03 60.69 58.44 58.44 2,392,253 -2.79(-4.55%)
Feb 26, 2020 62.01 62.63 61.20 61.23 600,252 -0.49(-0.80%)
Feb 25, 2020 64.07 64.08 61.56 61.72 1,071,075 -2.23(-3.49%)
Feb 24, 2020 64.01 64.52 63.72 63.95 714,988 -2.00(-3.04%)
Feb 21, 2020 66.21 66.21 65.63 65.96 119,222 -0.50(-0.75%)
Feb 20, 2020 66.20 66.65 65.84 66.45 183,917 +0.13(+0.19%)
Feb 19, 2020 66.33 66.51 66.29 66.33 171,095 +0.17(+0.26%)
Feb 18, 2020 66.38 66.48 65.90 66.16 205,493 -0.37(-0.55%)
Feb 14, 2020 66.26 66.52 66.25 66.52 103,915 +0.25(+0.37%)
Feb 13, 2020 65.92 66.35 65.92 66.28 125,032 +0.17(+0.25%)
Feb 12, 2020 66.17 66.24 66.03 66.11 193,228 +0.22(+0.33%)
Feb 11, 2020 65.86 66.20 65.83 65.89 117,756 +0.29(+0.44%)
Feb 10, 2020 65.13 65.61 65.13 65.61 175,881 +0.32(+0.49%)
Feb 07, 2020 65.23 65.42 65.05 65.29 281,778 -0.19(-0.30%)
Feb 06, 2020 65.81 65.81 65.40 65.48 181,189 +0.03(+0.04%)
Feb 05, 2020 65.25 65.48 65.10 65.45 262,720 +0.78(+1.20%)
Feb 04, 2020 64.62 65.06 64.62 64.67 382,104 +0.74(+1.15%)
Feb 03, 2020 63.76 64.44 63.76 63.94 286,032 +0.45(+0.71%)
Jan 31, 2020 64.37 64.39 63.29 63.49 610,771 -1.32(-2.03%)
Jan 30, 2020 63.75 64.83 63.71 64.80 280,219 +0.64(+1.00%)
Jan 29, 2020 64.45 64.56 64.14 64.16 181,308 -0.08(-0.13%)
Jan 28, 2020 63.98 64.45 63.86 64.25 192,473 +0.62(+0.97%)
Jan 27, 2020 63.46 63.91 63.17 63.63 211,974 -0.89(-1.38%)
Jan 24, 2020 65.16 65.16 64.20 64.52 242,971 -0.65(-1.00%)
Jan 23, 2020 64.96 65.23 64.64 65.17 199,944 +0.04(+0.06%)
Jan 22, 2020 65.29 65.43 65.07 65.14 774,610 +0.07(+0.11%)
Jan 21, 2020 64.94 65.36 64.94 65.06 233,779 -0.19(-0.28%)
Jan 17, 2020 65.17 65.31 65.09 65.25 838,867 +0.28(+0.44%)
Jan 16, 2020 64.65 64.98 64.61 64.97 184,919 +0.54(+0.84%)
Jan 15, 2020 64.21 64.52 64.18 64.42 253,477 +0.05(+0.07%)
Jan 14, 2020 64.64 64.67 64.28 64.38 404,680 -0.20(-0.32%)
Jan 13, 2020 64.20 64.58 64.09 64.58 300,679 +0.53(+0.83%)
Jan 10, 2020 64.28 64.30 63.96 64.05 148,758 -0.19(-0.29%)
Jan 09, 2020 64.19 64.28 64.04 64.23 193,795 +0.42(+0.65%)
Jan 08, 2020 63.43 64.09 63.43 63.82 255,176 +0.39(+0.61%)
Jan 07, 2020 63.69 63.76 63.43 63.43 149,926 -0.43(-0.68%)
Jan 06, 2020 63.38 63.87 63.38 63.86 310,428 -0.04(-0.06%)
Jan 03, 2020 63.55 64.09 63.55 63.89 265,824 -0.36(-0.56%)
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.