Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.19 54.65 53.90 54.09 441,457 +0.26(+0.48%)
Nov 29, 2017 53.66 54.06 53.57 53.83 477,981 +0.56(+1.06%)
Nov 28, 2017 52.39 53.32 52.37 53.27 431,087 +0.92(+1.76%)
Nov 27, 2017 52.36 52.56 52.34 52.34 219,582 -0.02(-0.04%)
Nov 24, 2017 52.52 52.52 52.36 52.37 60,294 -0.00(-0.01%)
Nov 22, 2017 52.56 52.64 52.36 52.37 149,819 -0.19(-0.36%)
Nov 21, 2017 52.48 52.58 52.37 52.56 207,613 +0.24(+0.45%)
Nov 20, 2017 52.24 52.41 52.15 52.32 334,048 +0.18(+0.34%)
Nov 17, 2017 52.11 52.23 52.01 52.14 323,763 -0.10(-0.18%)
Nov 16, 2017 52.28 52.45 52.23 52.24 710,448 +0.08(+0.16%)
Nov 15, 2017 51.91 52.32 51.74 52.16 204,174 -0.05(-0.10%)
Nov 14, 2017 51.93 52.22 51.93 52.21 168,790 +0.01(+0.03%)
Nov 13, 2017 51.92 52.27 51.89 52.20 158,632 +0.13(+0.25%)
Nov 10, 2017 52.18 52.22 52.05 52.07 514,717 -0.11(-0.20%)
Nov 09, 2017 52.00 52.29 51.75 52.18 585,104 -0.12(-0.24%)
Nov 08, 2017 52.37 52.49 52.18 52.30 462,107 -0.16(-0.31%)
Nov 07, 2017 52.92 53.06 52.34 52.46 371,475 -0.42(-0.80%)
Nov 06, 2017 52.78 52.96 52.74 52.88 226,864 +0.10(+0.19%)
Nov 03, 2017 52.74 52.83 52.61 52.78 633,890 -0.14(-0.26%)
Nov 02, 2017 52.57 52.97 52.41 52.92 485,453 +0.39(+0.74%)
Nov 01, 2017 52.61 52.82 52.46 52.53 443,061 +0.11(+0.20%)
Oct 31, 2017 52.51 52.57 52.41 52.43 2,356,756 -0.06(-0.12%)
Oct 30, 2017 52.70 52.42 52.49 260,010 -0.18(-0.35%)
Oct 27, 2017 52.57 52.73 52.34 52.67 252,302 +0.03(+0.06%)
Oct 26, 2017 52.66 52.77 52.58 52.64 535,644 +0.18(+0.35%)
Oct 25, 2017 52.78 52.78 52.18 52.46 417,383 -0.20(-0.38%)
Oct 24, 2017 52.62 52.74 52.58 52.66 1,016,466 +0.22(+0.42%)
Oct 23, 2017 52.71 52.71 52.37 52.44 323,052 -0.09(-0.17%)
Oct 20, 2017 52.57 52.68 52.42 52.53 969,117 +0.37(+0.70%)
Oct 19, 2017 51.92 52.18 51.82 52.17 512,512 +0.05(+0.11%)
Oct 18, 2017 52.04 52.20 51.93 52.11 744,158 +0.19(+0.37%)
Oct 17, 2017 52.17 52.24 51.85 51.92 234,350 -0.21(-0.39%)
Oct 16, 2017 51.97 52.16 51.97 52.13 144,777 +0.16(+0.30%)
Oct 13, 2017 51.84 52.12 51.67 51.97 264,287 +0.02(+0.04%)
Oct 12, 2017 52.20 52.23 51.91 51.95 221,809 -0.20(-0.39%)
Oct 11, 2017 52.12 52.18 51.90 52.15 216,839 +0.00(+0.00%)
Oct 10, 2017 52.02 52.17 51.95 52.15 533,014 +0.21(+0.41%)
Oct 09, 2017 52.15 52.15 51.86 51.94 154,653 -0.09(-0.17%)
Oct 06, 2017 52.14 52.14 51.82 52.02 295,261 -0.05(-0.09%)
Oct 05, 2017 51.70 52.17 51.61 52.07 1,040,248 +0.47(+0.90%)
Oct 04, 2017 51.65 51.74 51.54 51.60 350,121 -0.12(-0.23%)
Oct 03, 2017 51.64 51.72 51.48 51.72 863,449 +0.14(+0.27%)
Oct 02, 2017 51.41 51.59 51.25 51.58 2,073,117 +0.32(+0.63%)
Sep 29, 2017 51.05 51.27 51.05 51.26 176,457 +0.16(+0.31%)
Sep 28, 2017 51.09 51.11 50.81 51.10 184,693 +0.17(+0.34%)
Sep 27, 2017 51.01 51.08 50.72 50.92 295,488 +0.41(+0.81%)
Sep 26, 2017 50.56 50.63 50.44 50.52 152,406 -0.07(-0.13%)
Sep 25, 2017 50.59 50.77 50.37 50.58 232,070 -0.09(-0.18%)
Sep 22, 2017 50.61 50.71 50.51 50.67 111,906 -0.05(-0.09%)
Sep 21, 2017 50.59 50.84 50.59 50.72 177,518 +0.03(+0.05%)
Sep 20, 2017 50.48 50.75 50.34 50.69 270,834 +0.20(+0.39%)
Sep 19, 2017 50.33 50.57 50.32 50.50 397,866 +0.22(+0.44%)
Sep 18, 2017 50.00 50.33 50.00 50.28 173,696 +0.30(+0.59%)
Sep 15, 2017 49.78 49.98 49.73 49.98 136,599 +0.19(+0.39%)
Sep 14, 2017 49.83 49.89 49.75 49.79 266,250 -0.06(-0.13%)
Sep 13, 2017 49.78 49.86 49.67 49.85 214,486 +0.00(+0.00%)
Sep 12, 2017 49.64 49.90 49.64 49.85 237,349 +0.33(+0.67%)
Sep 11, 2017 49.12 49.62 49.12 49.52 1,520,544 +0.79(+1.63%)
Sep 08, 2017 48.37 48.90 48.35 48.73 304,607 +0.30(+0.61%)
Sep 07, 2017 48.90 48.95 48.27 48.43 426,572 -0.46(-0.94%)
Sep 06, 2017 48.94 49.07 48.81 48.89 275,612 +0.12(+0.25%)
Sep 05, 2017 49.39 49.39 48.64 48.77 3,243,320 -0.89(-1.78%)
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.