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 (%)
Oct 30, 2020 52.15 52.60 51.73 52.41 237,770 -0.08(-0.14%)
Oct 29, 2020 51.91 52.82 51.36 52.49 379,974 +0.53(+1.02%)
Oct 28, 2020 52.37 52.62 51.83 51.96 453,408 -1.54(-2.88%)
Oct 27, 2020 54.39 54.39 53.50 53.50 270,127 -0.97(-1.78%)
Oct 26, 2020 54.93 54.93 53.94 54.47 294,572 -1.19(-2.14%)
Oct 23, 2020 55.76 55.84 55.26 55.66 207,466 +0.25(+0.45%)
Oct 22, 2020 54.77 55.53 54.75 55.41 223,665 +0.59(+1.08%)
Oct 21, 2020 54.82 55.15 54.76 54.82 234,233 -0.12(-0.21%)
Oct 20, 2020 54.79 55.50 54.79 54.94 239,224 +0.37(+0.67%)
Oct 19, 2020 55.57 55.57 54.49 54.57 320,428 -0.86(-1.56%)
Oct 16, 2020 55.47 55.76 55.29 55.43 279,941 -0.00(-0.01%)
Oct 15, 2020 54.61 55.52 54.61 55.44 493,331 +0.26(+0.47%)
Oct 14, 2020 55.67 55.91 55.13 55.18 376,348 -0.56(-1.01%)
Oct 13, 2020 56.53 56.58 55.58 55.74 1,053,278 -0.92(-1.62%)
Oct 12, 2020 56.36 56.84 56.19 56.65 215,338 +0.45(+0.81%)
Oct 09, 2020 56.36 56.48 55.86 56.20 297,742 +0.09(+0.15%)
Oct 08, 2020 55.59 56.23 55.59 56.12 262,081 +0.74(+1.34%)
Oct 07, 2020 55.11 55.59 55.04 55.38 379,375 +0.68(+1.24%)
Oct 06, 2020 55.41 55.93 54.54 54.70 290,096 -0.51(-0.93%)
Oct 05, 2020 54.80 55.26 54.58 55.21 391,647 +0.77(+1.42%)
Oct 02, 2020 53.11 54.67 53.11 54.44 391,621 +0.46(+0.86%)
Oct 01, 2020 53.79 54.21 53.50 53.97 280,615 +0.42(+0.79%)
Sep 30, 2020 53.22 53.96 53.15 53.55 337,869 +0.48(+0.90%)
Sep 29, 2020 53.58 53.58 52.85 53.07 190,059 -0.56(-1.05%)
Sep 28, 2020 53.15 53.91 53.15 53.63 247,524 +1.21(+2.30%)
Sep 25, 2020 51.48 52.57 51.39 52.43 403,912 +0.67(+1.29%)
Sep 24, 2020 51.58 52.46 51.20 51.76 560,281 +0.11(+0.22%)
Sep 23, 2020 52.97 53.23 51.63 51.64 817,035 -1.26(-2.38%)
Sep 22, 2020 53.01 53.41 52.56 52.90 745,177 -0.05(-0.09%)
Sep 21, 2020 53.38 53.39 52.39 52.95 1,067,429 -1.43(-2.63%)
Sep 18, 2020 54.92 54.94 54.24 54.38 263,976 -0.43(-0.78%)
Sep 17, 2020 54.74 55.12 54.50 54.81 393,220 -0.64(-1.16%)
Sep 16, 2020 55.08 56.03 55.06 55.45 1,451,258 +0.52(+0.94%)
Sep 15, 2020 55.48 55.50 54.91 54.93 175,545 -0.28(-0.51%)
Sep 14, 2020 54.72 55.60 54.72 55.22 197,400 +0.96(+1.77%)
Sep 11, 2020 54.23 54.55 53.92 54.25 421,212 +0.13(+0.24%)
Sep 10, 2020 55.11 55.33 54.07 54.12 473,008 -0.86(-1.57%)
Sep 09, 2020 54.79 55.29 54.66 54.99 218,987 +0.64(+1.17%)
Sep 08, 2020 54.97 55.00 54.18 54.35 1,490,488 -1.28(-2.30%)
Sep 04, 2020 56.27 56.38 54.74 55.62 364,326 +0.01(+0.02%)
Sep 03, 2020 56.79 57.26 55.24 55.61 1,286,629 -0.95(-1.68%)
Sep 02, 2020 55.84 56.73 55.62 56.57 386,322 +0.83(+1.49%)
Sep 01, 2020 55.41 55.85 55.20 55.74 1,013,572 +0.10(+0.19%)
Aug 31, 2020 56.28 56.28 55.63 55.63 791,082 -0.69(-1.22%)
Aug 28, 2020 56.26 56.35 55.78 56.32 192,602 +0.40(+0.72%)
Aug 27, 2020 55.12 56.14 55.12 55.92 461,117 +0.80(+1.46%)
Aug 26, 2020 55.22 55.37 54.97 55.12 940,390 -0.22(-0.39%)
Aug 25, 2020 55.61 55.65 55.06 55.33 190,875 +0.16(+0.29%)
Aug 24, 2020 54.48 55.19 54.23 55.17 167,400 +1.01(+1.87%)
Aug 21, 2020 54.10 54.45 53.97 54.16 165,331 -0.08(-0.15%)
Aug 20, 2020 53.84 54.39 53.78 54.24 308,454 -0.13(-0.23%)
Aug 19, 2020 54.66 54.97 54.27 54.37 1,234,156 -0.22(-0.40%)
Aug 18, 2020 54.84 54.93 54.44 54.59 1,002,647 -0.28(-0.51%)
Aug 17, 2020 55.15 55.15 54.83 54.87 262,824 -0.35(-0.64%)
Aug 14, 2020 54.92 55.57 54.89 55.22 228,609 +0.04(+0.08%)
Aug 13, 2020 55.31 55.58 55.03 55.18 249,731 -0.39(-0.70%)
Aug 12, 2020 56.27 56.28 55.24 55.57 250,385 +0.04(+0.07%)
Aug 11, 2020 55.99 56.40 55.39 55.53 1,055,623 +0.30(+0.54%)
Aug 10, 2020 55.21 55.45 55.08 55.23 205,386 +0.28(+0.50%)
Aug 07, 2020 53.84 55.00 53.78 54.95 265,042 +0.86(+1.59%)
Aug 06, 2020 53.93 54.24 53.78 54.09 139,473 +0.05(+0.10%)
Aug 05, 2020 53.72 54.15 53.72 54.04 322,808 +0.66(+1.23%)
Aug 04, 2020 53.19 53.47 53.12 53.38 192,057 +0.06(+0.11%)
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.