Skip to main content

US Financials Ishares ETF (NY: IYF )

104.64 +1.52 (+1.47%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.60 60.66 59.73 59.89 628,343 -1.00(-1.64%)
Nov 27, 2020 61.12 61.12 60.66 60.88 95,042 -0.19(-0.32%)
Nov 25, 2020 61.03 61.10 60.55 61.08 127,574 -0.13(-0.22%)
Nov 24, 2020 60.56 61.46 60.47 61.21 164,651 +1.51(+2.54%)
Nov 23, 2020 59.51 59.95 59.41 59.69 149,610 +0.80(+1.36%)
Nov 20, 2020 59.18 59.31 58.78 58.89 170,311 -0.50(-0.85%)
Nov 19, 2020 58.94 59.46 58.66 59.40 137,644 +0.10(+0.17%)
Nov 18, 2020 60.12 60.53 59.30 59.30 234,783 -0.67(-1.11%)
Nov 17, 2020 59.55 60.10 59.10 59.97 193,708 -0.15(-0.24%)
Nov 16, 2020 60.49 60.49 59.56 60.11 982,587 +1.13(+1.91%)
Nov 13, 2020 58.43 59.18 58.37 58.98 187,321 +1.06(+1.84%)
Nov 12, 2020 58.19 58.35 57.53 57.92 248,891 -0.94(-1.59%)
Nov 11, 2020 59.23 59.23 58.53 58.86 263,357 -0.19(-0.32%)
Nov 10, 2020 58.64 59.06 58.32 59.04 454,951 +0.45(+0.77%)
Nov 09, 2020 59.04 59.81 57.70 58.59 1,067,428 +3.70(+6.74%)
Nov 06, 2020 55.47 55.47 54.78 54.89 118,856 -0.43(-0.78%)
Nov 05, 2020 54.82 55.62 54.82 55.32 301,045 +1.08(+1.99%)
Nov 04, 2020 54.09 55.15 53.57 54.25 329,239 -0.14(-0.26%)
Nov 03, 2020 54.03 54.71 53.99 54.39 220,446 +1.07(+2.01%)
Nov 02, 2020 52.92 53.46 52.57 53.31 247,566 +1.08(+2.06%)
Oct 30, 2020 51.97 52.43 51.56 52.24 238,563 -0.08(-0.14%)
Oct 29, 2020 51.73 52.65 51.19 52.31 381,242 +0.53(+1.02%)
Oct 28, 2020 52.20 52.44 51.66 51.79 454,921 -1.54(-2.88%)
Oct 27, 2020 54.21 54.21 53.32 53.32 271,029 -0.96(-1.78%)
Oct 26, 2020 54.75 54.75 53.77 54.29 295,555 -1.19(-2.14%)
Oct 23, 2020 55.57 55.65 55.08 55.47 208,158 +0.25(+0.45%)
Oct 22, 2020 54.59 55.34 54.57 55.22 224,411 +0.59(+1.08%)
Oct 21, 2020 54.64 54.97 54.58 54.64 235,015 -0.12(-0.21%)
Oct 20, 2020 54.61 55.31 54.61 54.75 240,022 +0.37(+0.67%)
Oct 19, 2020 55.38 55.38 54.31 54.39 321,497 -0.86(-1.56%)
Oct 16, 2020 55.29 55.57 55.11 55.25 280,876 -0.00(-0.01%)
Oct 15, 2020 54.43 55.33 54.43 55.25 494,977 +0.26(+0.47%)
Oct 14, 2020 55.49 55.73 54.94 54.99 377,604 -0.56(-1.01%)
Oct 13, 2020 56.34 56.40 55.40 55.55 1,056,793 -0.91(-1.62%)
Oct 12, 2020 56.17 56.65 56.01 56.47 216,057 +0.45(+0.81%)
Oct 09, 2020 56.17 56.29 55.68 56.01 298,736 +0.08(+0.15%)
Oct 08, 2020 55.41 56.04 55.41 55.93 262,956 +0.74(+1.34%)
Oct 07, 2020 54.92 55.41 54.85 55.19 380,641 +0.68(+1.24%)
Oct 06, 2020 55.23 55.74 54.35 54.51 291,064 -0.51(-0.93%)
Oct 05, 2020 54.62 55.07 54.40 55.03 392,954 +0.77(+1.42%)
Oct 02, 2020 52.93 54.49 52.93 54.26 392,928 +0.46(+0.86%)
Oct 01, 2020 53.61 54.03 53.32 53.79 281,552 +0.42(+0.79%)
Sep 30, 2020 53.04 53.79 52.98 53.37 338,996 +0.48(+0.90%)
Sep 29, 2020 53.40 53.40 52.68 52.90 190,693 -0.56(-1.05%)
Sep 28, 2020 52.98 53.73 52.98 53.46 248,350 +1.20(+2.30%)
Sep 25, 2020 51.31 52.39 51.22 52.25 405,260 +0.67(+1.29%)
Sep 24, 2020 51.41 52.29 51.03 51.58 562,151 +0.11(+0.22%)
Sep 23, 2020 52.79 53.05 51.46 51.47 819,762 -1.40(-2.64%)
Sep 22, 2020 52.98 53.37 52.52 52.87 745,659 -0.05(-0.09%)
Sep 21, 2020 53.34 53.36 52.36 52.91 1,068,119 -1.43(-2.63%)
Sep 18, 2020 54.88 54.90 54.20 54.34 264,147 -0.43(-0.78%)
Sep 17, 2020 54.71 55.08 54.47 54.77 393,475 -0.64(-1.16%)
Sep 16, 2020 55.05 55.99 55.02 55.41 1,452,196 +0.52(+0.94%)
Sep 15, 2020 55.44 55.46 54.87 54.90 175,659 -0.28(-0.51%)
Sep 14, 2020 54.68 55.56 54.68 55.18 197,528 +0.96(+1.77%)
Sep 11, 2020 54.19 54.52 53.89 54.22 421,484 +0.13(+0.24%)
Sep 10, 2020 55.08 55.30 54.04 54.09 473,314 -0.86(-1.57%)
Sep 09, 2020 54.76 55.25 54.62 54.95 219,129 +0.64(+1.17%)
Sep 08, 2020 54.94 54.97 54.15 54.31 1,491,452 -1.28(-2.30%)
Sep 04, 2020 56.23 56.34 54.71 55.59 364,561 +0.01(+0.02%)
Sep 03, 2020 56.76 57.22 55.20 55.58 1,287,461 -0.95(-1.68%)
Sep 02, 2020 55.80 56.69 55.58 56.53 386,571 +0.83(+1.49%)
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.