Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 63.22 63.33 63.07 63.14 180,068 -0.14(-0.21%)
Nov 27, 2019 63.06 63.29 62.99 63.27 411,707 +0.30(+0.47%)
Nov 26, 2019 62.83 63.00 62.72 62.98 325,740 +0.20(+0.31%)
Nov 25, 2019 62.52 62.83 62.52 62.78 546,481 +0.45(+0.72%)
Nov 22, 2019 62.26 62.42 62.13 62.33 204,779 +0.19(+0.31%)
Nov 21, 2019 62.54 62.54 62.06 62.14 315,039 -0.27(-0.43%)
Nov 20, 2019 62.44 62.57 62.04 62.41 382,445 -0.21(-0.34%)
Nov 19, 2019 62.59 62.71 62.49 62.62 634,155 +0.22(+0.35%)
Nov 18, 2019 62.27 62.44 62.20 62.40 358,359 +0.13(+0.20%)
Nov 15, 2019 62.28 62.29 62.13 62.28 400,318 +0.20(+0.32%)
Nov 14, 2019 61.75 62.08 61.75 62.08 298,880 +0.20(+0.32%)
Nov 13, 2019 61.75 62.04 61.64 61.88 425,596 -0.11(-0.18%)
Nov 12, 2019 62.09 62.31 61.97 61.99 208,690 -0.07(-0.11%)
Nov 11, 2019 61.85 62.12 61.81 62.05 142,907 -0.07(-0.12%)
Nov 08, 2019 61.98 62.13 61.82 62.13 179,638 +0.03(+0.05%)
Nov 07, 2019 62.19 62.40 62.04 62.10 223,871 +0.24(+0.39%)
Nov 06, 2019 61.66 61.90 61.63 61.85 255,907 +0.19(+0.31%)
Nov 05, 2019 61.92 61.94 61.50 61.66 812,524 -0.15(-0.25%)
Nov 04, 2019 62.07 62.11 61.73 61.82 483,388 +0.17(+0.28%)
Nov 01, 2019 61.43 61.64 61.33 61.64 651,081 +0.66(+1.08%)
Oct 31, 2019 61.10 61.16 60.67 60.98 2,959,044 -0.28(-0.46%)
Oct 30, 2019 61.17 61.34 60.78 61.26 442,353 +0.09(+0.15%)
Oct 29, 2019 60.96 61.44 60.96 61.17 398,586 +0.12(+0.20%)
Oct 28, 2019 61.06 61.22 61.02 61.05 175,368 +0.20(+0.33%)
Oct 25, 2019 60.57 60.99 60.57 60.85 185,869 +0.11(+0.18%)
Oct 24, 2019 60.76 60.80 60.51 60.74 140,996 +0.09(+0.15%)
Oct 23, 2019 60.36 60.65 60.32 60.65 135,947 +0.18(+0.29%)
Oct 22, 2019 60.69 60.87 60.43 60.47 218,636 -0.39(-0.64%)
Oct 21, 2019 60.50 60.89 60.49 60.86 127,663 +0.73(+1.21%)
Oct 18, 2019 59.85 60.31 59.85 60.14 160,084 +0.08(+0.14%)
Oct 17, 2019 60.22 60.31 59.94 60.05 238,534 +0.12(+0.20%)
Oct 16, 2019 59.98 60.05 59.77 59.93 149,843 -0.10(-0.16%)
Oct 15, 2019 59.65 60.25 59.56 60.03 280,158 +0.56(+0.95%)
Oct 14, 2019 59.26 59.49 59.26 59.47 107,600 +0.06(+0.10%)
Oct 11, 2019 59.59 60.02 59.37 59.41 601,659 +0.59(+1.00%)
Oct 10, 2019 58.44 59.11 58.44 58.82 327,532 +0.44(+0.75%)
Oct 09, 2019 58.25 58.61 58.20 58.38 240,352 +0.46(+0.80%)
Oct 08, 2019 58.46 58.46 57.86 57.92 390,507 -0.97(-1.64%)
Oct 07, 2019 58.85 59.26 58.80 58.89 258,619 -0.22(-0.38%)
Oct 04, 2019 58.33 59.15 58.32 59.11 195,539 +0.87(+1.49%)
Oct 03, 2019 57.81 58.24 57.26 58.24 467,193 +0.31(+0.53%)
Oct 02, 2019 58.58 58.58 57.67 57.94 760,631 -0.98(-1.66%)
Oct 01, 2019 60.02 60.06 58.88 58.91 679,164 -1.00(-1.66%)
Sep 30, 2019 60.04 60.14 59.85 59.91 258,357 -0.02(-0.03%)
Sep 27, 2019 60.29 60.38 59.60 59.93 553,312 -0.06(-0.10%)
Sep 26, 2019 60.01 60.19 59.84 59.99 223,028 -0.07(-0.12%)
Sep 25, 2019 59.67 60.15 59.58 60.06 212,220 +0.34(+0.57%)
Sep 24, 2019 60.32 60.42 59.48 59.72 564,079 -0.53(-0.88%)
Sep 23, 2019 59.78 60.39 59.78 60.25 360,409 +0.11(+0.18%)
Sep 20, 2019 60.50 60.71 60.06 60.14 334,061 -0.31(-0.51%)
Sep 19, 2019 60.59 60.86 60.42 60.45 235,327 -0.08(-0.13%)
Sep 18, 2019 60.30 60.63 60.11 60.53 238,308 +0.06(+0.10%)
Sep 17, 2019 60.15 60.47 60.13 60.47 151,200 +0.21(+0.35%)
Sep 16, 2019 59.91 60.26 59.89 60.26 176,781 -0.07(-0.12%)
Sep 13, 2019 60.42 60.56 60.24 60.33 286,461 +0.12(+0.19%)
Sep 12, 2019 59.82 60.35 59.76 60.22 777,885 +0.39(+0.66%)
Sep 11, 2019 59.64 59.83 59.33 59.82 273,881 +0.24(+0.40%)
Sep 10, 2019 59.79 59.83 59.14 59.59 247,304 -0.22(-0.36%)
Sep 09, 2019 59.69 59.90 59.48 59.80 198,912 +0.42(+0.70%)
Sep 06, 2019 59.37 59.61 59.28 59.39 176,615 +0.05(+0.08%)
Sep 05, 2019 59.12 59.76 59.12 59.34 358,718 +0.77(+1.32%)
Sep 04, 2019 58.33 58.63 58.28 58.57 681,563 +0.64(+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.