Skip to main content

US Financials Ishares ETF (NY: IYF )

103.76 +0.47 (+0.46%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.40 46.66 45.10 45.53 813,378 -1.37(-2.91%)
Mar 30, 2020 46.02 47.03 45.09 46.90 527,911 +1.01(+2.19%)
Mar 27, 2020 45.35 47.31 44.84 45.89 818,044 -1.35(-2.85%)
Mar 26, 2020 44.78 47.35 44.64 47.24 1,761,312 +2.83(+6.38%)
Mar 25, 2020 43.50 46.16 42.20 44.41 1,671,389 +1.50(+3.49%)
Mar 24, 2020 40.31 43.03 40.31 42.91 1,553,274 +4.51(+11.74%)
Mar 23, 2020 40.11 40.18 37.88 38.40 1,238,078 -2.35(-5.77%)
Mar 20, 2020 42.62 43.36 40.53 40.75 847,746 -1.57(-3.70%)
Mar 19, 2020 40.94 43.19 39.49 42.32 1,022,011 +0.52(+1.24%)
Mar 18, 2020 42.41 43.52 39.87 41.80 896,827 -3.56(-7.84%)
Mar 17, 2020 44.34 46.32 42.75 45.36 914,661 +1.43(+3.25%)
Mar 16, 2020 44.28 46.94 42.96 43.93 1,353,344 -6.84(-13.47%)
Mar 13, 2020 48.66 50.99 46.40 50.77 1,242,132 +5.08(+11.11%)
Mar 12, 2020 46.95 49.19 45.24 45.70 2,862,554 -5.19(-10.20%)
Mar 11, 2020 52.39 52.56 50.28 50.89 971,785 -3.00(-5.57%)
Mar 10, 2020 53.24 53.92 51.01 53.89 907,215 +2.84(+5.55%)
Mar 09, 2020 52.12 53.03 50.74 51.05 878,252 -5.51(-9.74%)
Mar 06, 2020 55.98 57.00 55.28 56.56 714,354 -1.64(-2.81%)
Mar 05, 2020 58.88 59.19 57.58 58.20 1,350,353 -2.40(-3.96%)
Mar 04, 2020 59.51 60.61 58.74 60.60 1,897,609 +2.14(+3.66%)
Mar 03, 2020 60.48 60.94 58.05 58.46 2,036,163 -2.02(-3.34%)
Mar 02, 2020 57.80 60.48 57.26 60.48 1,456,757 +2.90(+5.04%)
Feb 28, 2020 56.94 57.86 56.09 57.58 2,326,638 -1.18(-2.00%)
Feb 27, 2020 60.34 61.01 58.75 58.75 2,379,656 -2.80(-4.55%)
Feb 26, 2020 62.34 62.96 61.53 61.56 597,091 -0.49(-0.80%)
Feb 25, 2020 64.41 64.42 61.88 62.05 1,065,434 -2.24(-3.49%)
Feb 24, 2020 64.35 64.87 64.05 64.29 711,223 -2.01(-3.04%)
Feb 21, 2020 66.56 66.56 65.98 66.31 118,594 -0.50(-0.75%)
Feb 20, 2020 66.55 67.00 66.19 66.81 182,948 +0.13(+0.19%)
Feb 19, 2020 66.68 66.87 66.64 66.68 170,194 +0.17(+0.26%)
Feb 18, 2020 66.73 66.83 66.25 66.51 204,411 -0.37(-0.55%)
Feb 14, 2020 66.61 66.88 66.60 66.88 103,368 +0.25(+0.37%)
Feb 13, 2020 66.27 66.70 66.27 66.63 124,374 +0.17(+0.25%)
Feb 12, 2020 66.52 66.59 66.38 66.46 192,210 +0.22(+0.33%)
Feb 11, 2020 66.21 66.55 66.18 66.24 117,136 +0.29(+0.44%)
Feb 10, 2020 65.48 65.95 65.48 65.95 174,955 +0.32(+0.49%)
Feb 07, 2020 65.58 65.77 65.40 65.63 280,294 -0.20(-0.30%)
Feb 06, 2020 66.16 66.16 65.75 65.83 180,235 +0.03(+0.04%)
Feb 05, 2020 65.59 65.83 65.45 65.80 261,336 +0.78(+1.20%)
Feb 04, 2020 64.96 65.41 64.96 65.02 380,091 +0.74(+1.15%)
Feb 03, 2020 64.10 64.78 64.10 64.27 284,525 +0.45(+0.71%)
Jan 31, 2020 64.71 64.73 63.63 63.82 607,555 -1.32(-2.03%)
Jan 30, 2020 64.08 65.17 64.05 65.15 278,744 +0.64(+1.00%)
Jan 29, 2020 64.79 64.90 64.48 64.50 180,353 -0.08(-0.13%)
Jan 28, 2020 64.32 64.79 64.19 64.59 191,460 +0.62(+0.97%)
Jan 27, 2020 63.80 64.25 63.50 63.97 210,857 -0.90(-1.38%)
Jan 24, 2020 65.50 65.50 64.54 64.86 241,692 -0.66(-1.00%)
Jan 23, 2020 65.30 65.57 64.98 65.52 198,891 +0.04(+0.06%)
Jan 22, 2020 65.64 65.78 65.41 65.48 770,531 +0.07(+0.11%)
Jan 21, 2020 65.29 65.71 65.29 65.41 232,548 -0.19(-0.28%)
Jan 17, 2020 65.52 65.66 65.43 65.59 834,450 +0.28(+0.44%)
Jan 16, 2020 65.00 65.33 64.95 65.31 183,945 +0.55(+0.84%)
Jan 15, 2020 64.55 64.86 64.52 64.76 252,142 +0.05(+0.07%)
Jan 14, 2020 64.98 65.01 64.62 64.72 402,549 -0.21(-0.32%)
Jan 13, 2020 64.54 64.92 64.43 64.92 299,096 +0.54(+0.83%)
Jan 10, 2020 64.62 64.64 64.30 64.39 147,974 -0.19(-0.29%)
Jan 09, 2020 64.53 64.62 64.38 64.57 192,774 +0.42(+0.65%)
Jan 08, 2020 63.77 64.43 63.77 64.15 253,832 +0.39(+0.61%)
Jan 07, 2020 64.02 64.10 63.76 63.76 149,137 -0.43(-0.68%)
Jan 06, 2020 63.72 64.21 63.72 64.19 308,793 -0.04(-0.06%)
Jan 03, 2020 63.88 64.43 63.88 64.23 264,424 -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.