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 (%)
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%)
Nov 01, 2018 53.38 53.51 53.08 53.44 433,930 +0.30(+0.56%)
Oct 31, 2018 53.01 53.79 53.00 53.15 524,681 +0.57(+1.09%)
Oct 30, 2018 52.08 52.63 51.92 52.58 988,371 +0.65(+1.26%)
Oct 29, 2018 52.07 52.74 51.37 51.92 1,543,801 +0.38(+0.73%)
Oct 26, 2018 51.80 52.08 51.07 51.54 2,735,805 -0.86(-1.65%)
Oct 25, 2018 51.71 52.77 51.68 52.41 726,630 +0.93(+1.80%)
Oct 24, 2018 52.51 52.51 51.37 51.48 1,019,814 -1.07(-2.04%)
Oct 23, 2018 51.86 52.81 51.65 52.55 1,486,335 -0.31(-0.59%)
Oct 22, 2018 53.82 53.90 52.85 52.86 635,343 -0.87(-1.62%)
Oct 19, 2018 53.49 54.14 53.42 53.73 455,099 +0.13(+0.25%)
Oct 18, 2018 54.19 54.40 53.43 53.60 494,913 -0.71(-1.30%)
Oct 17, 2018 53.95 54.59 53.57 54.31 435,154 +0.36(+0.67%)
Oct 16, 2018 53.35 54.03 53.05 53.95 532,620 +0.89(+1.69%)
Oct 15, 2018 53.20 53.53 53.04 53.05 453,579 -0.17(-0.32%)
Oct 12, 2018 53.87 54.03 52.50 53.22 1,044,473 +0.12(+0.22%)
Oct 11, 2018 54.27 54.48 52.89 53.11 1,383,401 -1.53(-2.79%)
Oct 10, 2018 56.18 56.19 54.57 54.63 774,483 -1.55(-2.76%)
Oct 09, 2018 56.11 56.35 55.89 56.18 293,424 -0.09(-0.16%)
Oct 08, 2018 55.94 56.38 55.84 56.27 369,114 +0.24(+0.44%)
Oct 05, 2018 56.24 56.53 55.90 56.02 351,845 -0.23(-0.40%)
Oct 04, 2018 56.18 56.62 55.94 56.25 426,138 +0.04(+0.07%)
Oct 03, 2018 56.29 56.45 56.08 56.21 337,390 +0.31(+0.55%)
Oct 02, 2018 55.95 56.04 55.67 55.90 235,400 -0.08(-0.14%)
Oct 01, 2018 56.22 56.39 55.87 55.98 522,464 -0.02(-0.03%)
Sep 28, 2018 55.99 56.19 55.89 56.00 343,168 -0.22(-0.39%)
Sep 27, 2018 56.40 56.57 56.19 56.21 314,185 -0.11(-0.20%)
Sep 26, 2018 57.01 57.02 56.22 56.32 253,973 -0.74(-1.29%)
Sep 25, 2018 57.32 57.38 57.03 57.06 221,284 -0.13(-0.23%)
Sep 24, 2018 57.78 57.78 57.11 57.20 287,102 -0.64(-1.11%)
Sep 21, 2018 58.16 58.16 57.80 57.84 247,586 -0.15(-0.25%)
Sep 20, 2018 57.70 58.11 57.70 57.98 330,494 +0.49(+0.86%)
Sep 19, 2018 56.95 57.61 56.95 57.49 292,787 +0.52(+0.91%)
Sep 18, 2018 56.88 57.04 56.78 56.97 195,597 +0.14(+0.25%)
Sep 17, 2018 57.03 57.11 56.74 56.83 195,004 -0.16(-0.27%)
Sep 14, 2018 56.79 57.01 56.79 56.99 197,156 +0.22(+0.39%)
Sep 13, 2018 56.87 57.07 56.68 56.76 502,801 +0.05(+0.08%)
Sep 12, 2018 57.05 57.09 56.68 56.72 227,199 -0.34(-0.60%)
Sep 11, 2018 56.83 57.16 56.75 57.06 140,333 +0.06(+0.10%)
Sep 10, 2018 57.10 57.22 56.98 57.00 191,200 +0.04(+0.06%)
Sep 07, 2018 57.10 57.20 56.81 56.97 228,240 -0.19(-0.34%)
Sep 06, 2018 57.25 57.43 57.05 57.16 182,599 -0.14(-0.24%)
Sep 05, 2018 57.25 57.45 57.22 57.30 355,462 -0.12(-0.20%)
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.