Skip to main content

US Financials Ishares ETF (NY: IYF )

95.58 +0.38 (+0.40%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.33 46.59 45.03 45.46 814,683 -1.36(-2.91%)
Mar 30, 2020 45.95 46.96 45.02 46.83 528,758 +1.00(+2.19%)
Mar 27, 2020 45.27 47.24 44.77 45.82 819,357 -1.35(-2.85%)
Mar 26, 2020 44.71 47.27 44.57 47.17 1,764,139 +2.83(+6.38%)
Mar 25, 2020 43.43 46.08 42.13 44.34 1,674,071 +1.66(+3.88%)
Mar 24, 2020 40.09 42.80 40.09 42.68 1,561,707 +4.48(+11.74%)
Mar 23, 2020 39.89 39.96 37.68 38.20 1,244,800 -2.34(-5.77%)
Mar 20, 2020 42.39 43.12 40.31 40.53 852,349 -1.56(-3.70%)
Mar 19, 2020 40.72 42.95 39.27 42.09 1,027,560 +0.51(+1.24%)
Mar 18, 2020 42.18 43.29 39.65 41.58 901,696 -3.54(-7.84%)
Mar 17, 2020 44.10 46.07 42.52 45.12 919,627 +1.42(+3.25%)
Mar 16, 2020 44.04 46.69 42.72 43.70 1,360,692 -6.80(-13.47%)
Mar 13, 2020 48.40 50.71 46.15 50.50 1,248,876 +5.05(+11.11%)
Mar 12, 2020 46.69 48.92 44.99 45.45 2,878,096 -5.16(-10.20%)
Mar 11, 2020 52.11 52.27 50.00 50.61 977,062 -2.99(-5.57%)
Mar 10, 2020 52.95 53.63 50.73 53.60 912,141 +2.82(+5.55%)
Mar 09, 2020 51.84 52.75 50.47 50.78 883,021 -5.48(-9.74%)
Mar 06, 2020 55.68 56.70 54.98 56.26 718,233 -1.63(-2.81%)
Mar 05, 2020 58.56 58.87 57.27 57.88 1,357,684 -2.39(-3.96%)
Mar 04, 2020 59.19 60.28 58.43 60.27 1,907,912 +2.13(+3.66%)
Mar 03, 2020 60.15 60.61 57.74 58.14 2,047,218 -2.01(-3.34%)
Mar 02, 2020 57.49 60.15 56.95 60.15 1,464,667 +2.88(+5.04%)
Feb 28, 2020 56.64 57.55 55.79 57.27 2,339,271 -1.17(-2.00%)
Feb 27, 2020 60.02 60.69 58.44 58.44 2,392,576 -2.79(-4.55%)
Feb 26, 2020 62.00 62.62 61.20 61.22 600,333 -0.49(-0.80%)
Feb 25, 2020 64.07 64.07 61.55 61.71 1,071,219 -2.23(-3.49%)
Feb 24, 2020 64.00 64.52 63.71 63.95 715,085 -2.00(-3.04%)
Feb 21, 2020 66.20 66.20 65.62 65.95 119,238 -0.50(-0.75%)
Feb 20, 2020 66.19 66.64 65.83 66.45 183,941 +0.13(+0.19%)
Feb 19, 2020 66.32 66.51 66.28 66.32 171,118 +0.17(+0.26%)
Feb 18, 2020 66.37 66.47 65.89 66.15 205,521 -0.37(-0.55%)
Feb 14, 2020 66.25 66.51 66.24 66.51 103,929 +0.25(+0.37%)
Feb 13, 2020 65.91 66.34 65.91 66.27 125,049 +0.17(+0.25%)
Feb 12, 2020 66.16 66.23 66.02 66.10 193,254 +0.22(+0.33%)
Feb 11, 2020 65.85 66.20 65.82 65.88 117,772 +0.29(+0.44%)
Feb 10, 2020 65.12 65.60 65.12 65.60 175,905 +0.32(+0.49%)
Feb 07, 2020 65.22 65.41 65.04 65.28 281,816 -0.19(-0.30%)
Feb 06, 2020 65.80 65.80 65.39 65.47 181,214 +0.03(+0.04%)
Feb 05, 2020 65.24 65.48 65.10 65.44 262,755 +0.78(+1.20%)
Feb 04, 2020 64.61 65.05 64.61 64.66 382,155 +0.74(+1.15%)
Feb 03, 2020 63.76 64.43 63.76 63.93 286,070 +0.45(+0.71%)
Jan 31, 2020 64.36 64.38 63.28 63.48 610,853 -1.32(-2.03%)
Jan 30, 2020 63.74 64.82 63.70 64.79 280,257 +0.64(+1.00%)
Jan 29, 2020 64.44 64.55 64.13 64.15 181,332 -0.08(-0.13%)
Jan 28, 2020 63.97 64.44 63.85 64.24 192,499 +0.62(+0.97%)
Jan 27, 2020 63.45 63.90 63.16 63.62 212,002 -0.89(-1.38%)
Jan 24, 2020 65.15 65.15 64.19 64.51 243,004 -0.65(-1.00%)
Jan 23, 2020 64.95 65.22 64.63 65.17 199,971 +0.04(+0.06%)
Jan 22, 2020 65.29 65.42 65.06 65.13 774,715 +0.07(+0.11%)
Jan 21, 2020 64.93 65.35 64.93 65.05 233,810 -0.19(-0.28%)
Jan 17, 2020 65.17 65.30 65.08 65.24 838,980 +0.28(+0.44%)
Jan 16, 2020 64.65 64.98 64.60 64.96 184,944 +0.54(+0.84%)
Jan 15, 2020 64.20 64.51 64.17 64.41 253,511 +0.05(+0.07%)
Jan 14, 2020 64.63 64.66 64.27 64.37 404,735 -0.20(-0.32%)
Jan 13, 2020 64.19 64.57 64.08 64.57 300,719 +0.53(+0.83%)
Jan 10, 2020 64.27 64.29 63.95 64.04 148,778 -0.19(-0.29%)
Jan 09, 2020 64.18 64.27 64.03 64.22 193,821 +0.42(+0.65%)
Jan 08, 2020 63.43 64.08 63.43 63.81 255,211 +0.39(+0.61%)
Jan 07, 2020 63.68 63.75 63.42 63.42 149,947 -0.43(-0.68%)
Jan 06, 2020 63.38 63.86 63.38 63.85 310,470 -0.04(-0.06%)
Jan 03, 2020 63.54 64.08 63.54 63.89 265,860 -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.