Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.34 53.79 53.32 53.71 790,268 +0.06(+0.12%)
Jan 30, 2019 53.41 53.92 53.21 53.65 1,067,474 +0.35(+0.66%)
Jan 29, 2019 53.36 53.45 53.16 53.30 587,550 -0.06(-0.11%)
Jan 28, 2019 53.04 53.36 52.92 53.36 458,377 -0.01(-0.03%)
Jan 25, 2019 53.23 53.58 53.19 53.37 925,418 +0.49(+0.93%)
Jan 24, 2019 52.61 53.02 52.59 52.88 601,357 +0.11(+0.20%)
Jan 23, 2019 52.97 52.98 52.27 52.78 2,079,514 +0.00(+0.00%)
Jan 22, 2019 52.90 53.09 52.47 52.78 1,187,596 -0.47(-0.89%)
Jan 18, 2019 52.85 53.27 52.59 53.25 627,475 +0.73(+1.38%)
Jan 17, 2019 52.08 52.68 51.96 52.52 544,815 +0.25(+0.49%)
Jan 16, 2019 51.96 52.49 51.79 52.27 1,408,836 +0.86(+1.68%)
Jan 15, 2019 50.83 51.47 50.83 51.40 1,124,589 +0.42(+0.82%)
Jan 14, 2019 50.46 51.13 50.43 50.98 586,607 +0.16(+0.31%)
Jan 11, 2019 50.53 50.86 50.33 50.82 430,361 +0.05(+0.09%)
Jan 10, 2019 50.27 50.82 50.17 50.78 804,804 +0.21(+0.41%)
Jan 09, 2019 50.49 50.67 50.15 50.57 1,181,153 +0.25(+0.50%)
Jan 08, 2019 50.44 50.44 49.79 50.32 764,273 +0.28(+0.55%)
Jan 07, 2019 49.73 50.45 49.63 50.04 491,237 +0.18(+0.36%)
Jan 04, 2019 49.15 49.98 49.09 49.86 1,735,510 +1.47(+3.04%)
Jan 03, 2019 48.98 49.14 48.32 48.39 1,089,667 -0.82(-1.66%)
Jan 02, 2019 48.50 49.34 48.40 49.21 493,319 +0.05(+0.10%)
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%)
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.