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 (%)
Apr 30, 2020 50.31 50.52 49.70 49.99 447,896 -1.19(-2.32%)
Apr 29, 2020 50.91 51.63 50.72 51.18 1,040,837 +1.61(+3.25%)
Apr 28, 2020 50.28 50.73 49.48 49.57 482,425 +0.43(+0.88%)
Apr 27, 2020 47.94 49.31 47.91 49.13 587,265 +1.68(+3.54%)
Apr 24, 2020 47.42 47.67 46.71 47.45 619,698 +0.48(+1.02%)
Apr 23, 2020 47.24 47.89 46.91 46.98 350,457 -0.13(-0.27%)
Apr 22, 2020 47.30 47.58 46.99 47.10 444,918 +0.57(+1.23%)
Apr 21, 2020 46.61 47.24 46.33 46.53 675,311 -1.30(-2.72%)
Apr 20, 2020 48.22 48.65 47.48 47.83 641,852 -1.25(-2.54%)
Apr 17, 2020 48.67 49.21 48.09 49.08 1,282,120 +2.32(+4.97%)
Apr 16, 2020 47.55 47.58 46.36 46.76 902,690 -0.77(-1.62%)
Apr 15, 2020 48.03 48.15 47.42 47.52 1,034,856 -2.27(-4.56%)
Apr 14, 2020 50.44 50.55 49.16 49.80 1,323,442 +0.56(+1.13%)
Apr 13, 2020 51.09 51.09 48.76 49.24 901,286 -1.84(-3.61%)
Apr 09, 2020 50.09 51.55 49.98 51.08 1,906,518 +2.28(+4.68%)
Apr 08, 2020 47.20 48.99 46.74 48.80 1,396,992 +2.37(+5.11%)
Apr 07, 2020 48.33 48.60 46.42 46.42 855,429 +0.37(+0.79%)
Apr 06, 2020 44.62 46.35 44.62 46.06 1,789,049 +3.34(+7.81%)
Apr 03, 2020 43.38 43.77 42.14 42.72 500,073 -0.95(-2.18%)
Apr 02, 2020 42.35 44.03 42.35 43.67 518,002 +0.96(+2.26%)
Apr 01, 2020 43.43 43.47 42.34 42.71 1,233,862 -2.83(-6.22%)
Mar 31, 2020 46.41 46.67 45.10 45.54 813,268 -1.37(-2.91%)
Mar 30, 2020 46.03 47.04 45.10 46.91 527,839 +1.01(+2.19%)
Mar 27, 2020 45.35 47.32 44.85 45.90 817,933 -1.35(-2.85%)
Mar 26, 2020 44.79 47.36 44.65 47.25 1,761,074 +2.83(+6.38%)
Mar 25, 2020 43.50 46.16 42.21 44.42 1,671,163 +1.50(+3.49%)
Mar 24, 2020 40.31 43.04 40.31 42.92 1,553,064 +4.51(+11.74%)
Mar 23, 2020 40.12 40.19 37.89 38.41 1,237,911 -2.35(-5.77%)
Mar 20, 2020 42.63 43.36 40.54 40.76 847,631 -1.57(-3.70%)
Mar 19, 2020 40.94 43.19 39.49 42.33 1,021,873 +0.52(+1.24%)
Mar 18, 2020 42.42 43.53 39.87 41.81 896,705 -3.56(-7.84%)
Mar 17, 2020 44.34 46.33 42.76 45.37 914,537 +1.43(+3.25%)
Mar 16, 2020 44.29 46.95 42.96 43.94 1,353,161 -6.84(-13.47%)
Mar 13, 2020 48.67 51.00 46.40 50.78 1,241,964 +5.08(+11.11%)
Mar 12, 2020 46.95 49.20 45.24 45.70 2,862,167 -5.19(-10.20%)
Mar 11, 2020 52.40 52.56 50.28 50.89 971,654 -3.00(-5.57%)
Mar 10, 2020 53.25 53.93 51.02 53.90 907,092 +2.84(+5.55%)
Mar 09, 2020 52.13 53.04 50.75 51.06 878,134 -5.51(-9.74%)
Mar 06, 2020 55.99 57.01 55.29 56.57 714,258 -1.64(-2.81%)
Mar 05, 2020 58.89 59.19 57.59 58.21 1,350,170 -2.40(-3.96%)
Mar 04, 2020 59.52 60.62 58.75 60.61 1,897,353 +2.14(+3.66%)
Mar 03, 2020 60.49 60.95 58.06 58.47 2,035,888 -2.02(-3.34%)
Mar 02, 2020 57.81 60.49 57.26 60.49 1,456,561 +2.90(+5.04%)
Feb 28, 2020 56.95 57.87 56.10 57.59 2,326,324 -1.18(-2.00%)
Feb 27, 2020 60.35 61.02 58.76 58.76 2,379,334 -2.80(-4.55%)
Feb 26, 2020 62.35 62.97 61.54 61.56 597,011 -0.49(-0.80%)
Feb 25, 2020 64.42 64.43 61.89 62.06 1,065,290 -2.24(-3.49%)
Feb 24, 2020 64.36 64.88 64.06 64.30 711,127 -2.01(-3.04%)
Feb 21, 2020 66.57 66.57 65.99 66.32 118,578 -0.50(-0.75%)
Feb 20, 2020 66.56 67.01 66.20 66.82 182,923 +0.13(+0.19%)
Feb 19, 2020 66.69 66.88 66.65 66.69 170,171 +0.17(+0.26%)
Feb 18, 2020 66.74 66.84 66.26 66.52 204,383 -0.37(-0.55%)
Feb 14, 2020 66.62 66.89 66.61 66.89 103,354 +0.25(+0.37%)
Feb 13, 2020 66.27 66.71 66.27 66.64 124,357 +0.17(+0.25%)
Feb 12, 2020 66.53 66.60 66.39 66.47 192,184 +0.22(+0.33%)
Feb 11, 2020 66.22 66.56 66.19 66.25 117,120 +0.29(+0.44%)
Feb 10, 2020 65.49 65.96 65.49 65.96 174,932 +0.32(+0.49%)
Feb 07, 2020 65.58 65.78 65.41 65.64 280,256 -0.20(-0.30%)
Feb 06, 2020 66.17 66.17 65.76 65.84 180,211 +0.03(+0.04%)
Feb 05, 2020 65.60 65.84 65.46 65.81 261,301 +0.78(+1.20%)
Feb 04, 2020 64.97 65.42 64.97 65.02 380,040 +0.74(+1.15%)
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.