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 (%)
Nov 29, 2019 62.76 62.87 62.61 62.68 181,378 -0.13(-0.21%)
Nov 27, 2019 62.61 62.83 62.54 62.82 414,702 +0.30(+0.47%)
Nov 26, 2019 62.37 62.54 62.27 62.52 328,110 +0.19(+0.31%)
Nov 25, 2019 62.07 62.37 62.07 62.33 550,456 +0.44(+0.72%)
Nov 22, 2019 61.81 61.97 61.68 61.88 206,268 +0.19(+0.31%)
Nov 21, 2019 62.09 62.09 61.61 61.69 317,331 -0.26(-0.42%)
Nov 20, 2019 61.99 62.12 61.60 61.96 385,227 -0.21(-0.34%)
Nov 19, 2019 62.14 62.26 62.04 62.17 638,769 +0.22(+0.35%)
Nov 18, 2019 61.82 61.99 61.75 61.95 360,966 +0.12(+0.20%)
Nov 15, 2019 61.83 61.84 61.68 61.83 403,230 +0.20(+0.32%)
Nov 14, 2019 61.30 61.63 61.30 61.63 301,055 +0.20(+0.32%)
Nov 13, 2019 61.31 61.59 61.19 61.43 428,693 -0.11(-0.18%)
Nov 12, 2019 61.64 61.86 61.53 61.54 210,208 -0.06(-0.11%)
Nov 11, 2019 61.40 61.67 61.37 61.61 143,946 -0.07(-0.12%)
Nov 08, 2019 61.54 61.68 61.37 61.68 180,945 +0.03(+0.05%)
Nov 07, 2019 61.74 61.95 61.59 61.65 225,499 +0.24(+0.39%)
Nov 06, 2019 61.22 61.45 61.18 61.41 257,769 +0.19(+0.31%)
Nov 05, 2019 61.48 61.49 61.06 61.22 818,435 -0.15(-0.25%)
Nov 04, 2019 61.62 61.66 61.29 61.37 486,905 +0.17(+0.28%)
Nov 01, 2019 60.99 61.20 60.89 61.20 655,818 +0.66(+1.08%)
Oct 31, 2019 60.66 60.71 60.23 60.54 2,980,570 -0.28(-0.46%)
Oct 30, 2019 60.73 60.90 60.34 60.82 445,571 +0.09(+0.15%)
Oct 29, 2019 60.52 61.00 60.52 60.73 401,486 +0.12(+0.20%)
Oct 28, 2019 60.62 60.77 60.58 60.61 176,644 +0.20(+0.33%)
Oct 25, 2019 60.13 60.55 60.13 60.41 187,222 +0.11(+0.18%)
Oct 24, 2019 60.32 60.36 60.07 60.30 142,022 +0.09(+0.15%)
Oct 23, 2019 59.93 60.21 59.88 60.21 136,936 +0.18(+0.29%)
Oct 22, 2019 60.25 60.43 60.00 60.03 220,227 -0.39(-0.64%)
Oct 21, 2019 60.06 60.45 60.06 60.42 128,592 +0.72(+1.21%)
Oct 18, 2019 59.42 59.87 59.42 59.70 161,249 +0.08(+0.14%)
Oct 17, 2019 59.79 59.88 59.50 59.62 240,269 +0.12(+0.20%)
Oct 16, 2019 59.54 59.62 59.34 59.50 150,933 -0.10(-0.16%)
Oct 15, 2019 59.22 59.82 59.13 59.60 282,196 +0.56(+0.95%)
Oct 14, 2019 58.83 59.06 58.83 59.04 108,383 +0.06(+0.10%)
Oct 11, 2019 59.16 59.59 58.94 58.98 606,036 +0.58(+1.00%)
Oct 10, 2019 58.02 58.68 58.02 58.39 329,915 +0.43(+0.75%)
Oct 09, 2019 57.83 58.19 57.78 57.96 242,100 +0.46(+0.80%)
Oct 08, 2019 58.03 58.03 57.44 57.50 393,348 -0.96(-1.64%)
Oct 07, 2019 58.43 58.83 58.38 58.46 260,500 -0.22(-0.38%)
Oct 04, 2019 57.91 58.73 57.90 58.69 196,961 +0.86(+1.49%)
Oct 03, 2019 57.39 57.82 56.84 57.82 470,591 +0.30(+0.53%)
Oct 02, 2019 58.16 58.16 57.25 57.52 766,164 -0.97(-1.66%)
Oct 01, 2019 59.59 59.62 58.45 58.49 684,105 -0.99(-1.66%)
Sep 30, 2019 59.60 59.71 59.42 59.48 260,236 -0.02(-0.03%)
Sep 27, 2019 59.85 59.94 59.17 59.49 557,337 -0.06(-0.10%)
Sep 26, 2019 59.57 59.75 59.41 59.55 224,651 -0.07(-0.12%)
Sep 25, 2019 59.24 59.72 59.15 59.62 213,764 +0.34(+0.57%)
Sep 24, 2019 59.88 59.98 59.05 59.29 568,183 -0.39(-0.65%)
Sep 23, 2019 59.20 59.82 59.20 59.67 363,890 +0.11(+0.18%)
Sep 20, 2019 59.92 60.13 59.49 59.57 337,287 -0.31(-0.51%)
Sep 19, 2019 60.01 60.28 59.84 59.88 237,599 -0.08(-0.13%)
Sep 18, 2019 59.72 60.05 59.53 59.95 240,609 +0.06(+0.10%)
Sep 17, 2019 59.58 59.89 59.56 59.89 152,660 +0.21(+0.35%)
Sep 16, 2019 59.34 59.69 59.32 59.69 178,488 -0.07(-0.12%)
Sep 13, 2019 59.84 59.98 59.66 59.76 289,227 +0.11(+0.19%)
Sep 12, 2019 59.25 59.77 59.19 59.64 785,397 +0.39(+0.66%)
Sep 11, 2019 59.07 59.26 58.76 59.25 276,525 +0.23(+0.40%)
Sep 10, 2019 59.22 59.26 58.58 59.02 249,692 -0.22(-0.36%)
Sep 09, 2019 59.12 59.32 58.91 59.23 200,832 +0.41(+0.70%)
Sep 06, 2019 58.80 59.04 58.71 58.82 178,321 +0.05(+0.08%)
Sep 05, 2019 58.55 59.19 58.55 58.77 362,183 +0.76(+1.32%)
Sep 04, 2019 57.77 58.07 57.72 58.01 688,145 +0.63(+1.10%)
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.