Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.61 60.66 59.74 59.89 628,258 -1.00(-1.64%)
Nov 27, 2020 61.13 61.13 60.67 60.89 95,029 -0.19(-0.32%)
Nov 25, 2020 61.04 61.11 60.56 61.08 127,557 -0.13(-0.22%)
Nov 24, 2020 60.57 61.46 60.48 61.22 164,629 +1.51(+2.54%)
Nov 23, 2020 59.52 59.95 59.41 59.70 149,590 +0.80(+1.36%)
Nov 20, 2020 59.19 59.31 58.78 58.90 170,288 -0.50(-0.85%)
Nov 19, 2020 58.94 59.47 58.67 59.40 137,625 +0.10(+0.17%)
Nov 18, 2020 60.12 60.54 59.31 59.31 234,751 -0.67(-1.11%)
Nov 17, 2020 59.56 60.11 59.11 59.97 193,682 -0.15(-0.24%)
Nov 16, 2020 60.50 60.50 59.57 60.12 982,454 +1.13(+1.91%)
Nov 13, 2020 58.44 59.19 58.37 58.99 187,296 +1.06(+1.84%)
Nov 12, 2020 58.20 58.36 57.54 57.93 248,857 -0.94(-1.59%)
Nov 11, 2020 59.23 59.24 58.53 58.86 263,322 -0.19(-0.32%)
Nov 10, 2020 58.65 59.07 58.33 59.05 454,889 +0.45(+0.77%)
Nov 09, 2020 59.05 59.82 57.71 58.60 1,067,284 +3.70(+6.74%)
Nov 06, 2020 55.48 55.48 54.78 54.90 118,840 -0.43(-0.78%)
Nov 05, 2020 54.82 55.63 54.82 55.33 301,004 +1.08(+1.99%)
Nov 04, 2020 54.10 55.16 53.58 54.25 329,194 -0.14(-0.26%)
Nov 03, 2020 54.04 54.72 54.00 54.39 220,416 +1.07(+2.01%)
Nov 02, 2020 52.93 53.46 52.57 53.32 247,532 +1.08(+2.06%)
Oct 30, 2020 51.98 52.43 51.56 52.24 238,531 -0.08(-0.14%)
Oct 29, 2020 51.74 52.65 51.20 52.32 381,191 +0.53(+1.02%)
Oct 28, 2020 52.21 52.45 51.67 51.79 454,859 -1.54(-2.88%)
Oct 27, 2020 54.22 54.22 53.33 53.33 270,992 -0.96(-1.78%)
Oct 26, 2020 54.76 54.76 53.77 54.30 295,515 -1.19(-2.14%)
Oct 23, 2020 55.58 55.66 55.09 55.48 208,130 +0.25(+0.45%)
Oct 22, 2020 54.60 55.35 54.57 55.23 224,381 +0.59(+1.08%)
Oct 21, 2020 54.65 54.98 54.59 54.64 234,983 -0.12(-0.21%)
Oct 20, 2020 54.62 55.32 54.62 54.76 239,990 +0.37(+0.67%)
Oct 19, 2020 55.39 55.39 54.31 54.39 321,454 -0.86(-1.56%)
Oct 16, 2020 55.30 55.58 55.11 55.26 280,838 -0.00(-0.01%)
Oct 15, 2020 54.44 55.34 54.44 55.26 494,910 +0.26(+0.47%)
Oct 14, 2020 55.50 55.74 54.95 55.00 377,553 -0.56(-1.01%)
Oct 13, 2020 56.35 56.40 55.41 55.56 1,056,650 -0.91(-1.62%)
Oct 12, 2020 56.18 56.66 56.01 56.47 216,028 +0.45(+0.81%)
Oct 09, 2020 56.18 56.30 55.68 56.02 298,696 +0.08(+0.15%)
Oct 08, 2020 55.42 56.05 55.42 55.94 262,920 +0.74(+1.34%)
Oct 07, 2020 54.93 55.42 54.86 55.20 380,589 +0.68(+1.24%)
Oct 06, 2020 55.24 55.75 54.36 54.52 291,025 -0.51(-0.93%)
Oct 05, 2020 54.63 55.08 54.40 55.03 392,901 +0.77(+1.42%)
Oct 02, 2020 52.94 54.49 52.94 54.26 392,875 +0.46(+0.86%)
Oct 01, 2020 53.61 54.04 53.33 53.80 281,514 +0.42(+0.79%)
Sep 30, 2020 53.05 53.79 52.98 53.38 338,950 +0.48(+0.90%)
Sep 29, 2020 53.41 53.41 52.68 52.90 190,667 -0.56(-1.05%)
Sep 28, 2020 52.98 53.74 52.98 53.46 248,317 +1.20(+2.30%)
Sep 25, 2020 51.31 52.40 51.22 52.26 405,206 +0.67(+1.29%)
Sep 24, 2020 51.41 52.30 51.04 51.59 562,075 +0.11(+0.22%)
Sep 23, 2020 52.80 53.06 51.47 51.48 819,651 -1.40(-2.64%)
Sep 22, 2020 52.99 53.38 52.53 52.87 745,558 -0.05(-0.09%)
Sep 21, 2020 53.35 53.36 52.36 52.92 1,067,975 -1.43(-2.63%)
Sep 18, 2020 54.89 54.91 54.21 54.35 264,111 -0.43(-0.78%)
Sep 17, 2020 54.71 55.09 54.47 54.78 393,422 -0.64(-1.16%)
Sep 16, 2020 55.06 56.00 55.03 55.42 1,452,000 +0.52(+0.94%)
Sep 15, 2020 55.45 55.47 54.88 54.91 175,635 -0.28(-0.51%)
Sep 14, 2020 54.69 55.57 54.69 55.19 197,501 +0.96(+1.77%)
Sep 11, 2020 54.20 54.53 53.89 54.23 421,427 +0.13(+0.24%)
Sep 10, 2020 55.08 55.30 54.05 54.09 473,250 -0.86(-1.57%)
Sep 09, 2020 54.77 55.26 54.63 54.96 219,099 +0.64(+1.17%)
Sep 08, 2020 54.94 54.98 54.16 54.32 1,491,250 -1.28(-2.30%)
Sep 04, 2020 56.24 56.35 54.71 55.60 364,512 +0.01(+0.02%)
Sep 03, 2020 56.76 57.23 55.21 55.59 1,287,287 -0.95(-1.68%)
Sep 02, 2020 55.81 56.70 55.59 56.54 386,519 +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.