Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.83 51.93 50.83 51.69 323,471 +0.73(+1.44%)
Jun 29, 2020 50.74 51.10 50.32 50.96 466,438 +0.67(+1.33%)
Jun 26, 2020 51.46 51.59 50.27 50.29 725,980 -1.90(-3.63%)
Jun 25, 2020 50.75 52.22 50.75 52.19 547,477 +1.16(+2.27%)
Jun 24, 2020 52.33 52.33 50.68 51.03 1,185,102 -1.80(-3.41%)
Jun 23, 2020 53.29 53.55 52.81 52.83 243,456 +0.15(+0.28%)
Jun 22, 2020 52.68 52.87 52.12 52.68 426,896 -0.10(-0.20%)
Jun 19, 2020 54.14 54.14 52.35 52.79 475,179 -0.47(-0.88%)
Jun 18, 2020 52.86 53.61 52.73 53.26 273,010 -0.11(-0.21%)
Jun 17, 2020 54.22 54.23 53.35 53.37 402,364 -0.70(-1.29%)
Jun 16, 2020 55.21 55.21 53.21 54.07 543,106 +0.85(+1.61%)
Jun 15, 2020 51.05 53.41 50.84 53.21 583,776 +0.56(+1.06%)
Jun 12, 2020 53.06 53.06 51.33 52.66 623,986 +1.59(+3.12%)
Jun 11, 2020 52.68 53.42 51.05 51.06 1,317,025 -4.12(-7.46%)
Jun 10, 2020 56.86 56.86 55.18 55.18 461,418 -1.79(-3.15%)
Jun 09, 2020 56.79 57.38 56.55 56.98 1,689,855 -0.97(-1.67%)
Jun 08, 2020 57.84 57.98 57.27 57.94 624,387 +1.02(+1.80%)
Jun 05, 2020 57.62 57.76 56.69 56.92 1,017,509 +2.04(+3.72%)
Jun 04, 2020 54.32 54.89 53.79 54.88 395,249 +0.47(+0.86%)
Jun 03, 2020 53.60 54.54 53.49 54.41 579,152 +1.78(+3.38%)
Jun 02, 2020 52.73 52.94 52.33 52.63 276,118 +0.38(+0.72%)
Jun 01, 2020 51.80 52.45 51.48 52.25 265,956 +0.67(+1.30%)
May 29, 2020 51.67 52.01 51.13 51.58 517,635 -0.52(-1.00%)
May 28, 2020 53.15 53.25 51.93 52.10 791,701 -0.46(-0.88%)
May 27, 2020 52.68 52.68 51.38 52.56 679,612 +1.62(+3.17%)
May 26, 2020 50.43 51.34 50.40 50.95 1,184,605 +2.18(+4.48%)
May 22, 2020 48.72 48.83 48.30 48.76 303,433 +0.01(+0.03%)
May 21, 2020 48.80 49.14 48.42 48.75 446,441 -0.14(-0.28%)
May 20, 2020 48.76 49.12 48.64 48.89 906,328 +1.01(+2.12%)
May 19, 2020 48.69 48.93 47.87 47.87 2,100,642 -0.99(-2.03%)
May 18, 2020 48.03 49.19 48.03 48.86 908,450 +2.45(+5.29%)
May 15, 2020 46.13 46.55 45.74 46.41 605,156 -0.12(-0.25%)
May 14, 2020 44.83 46.57 44.31 46.53 2,555,633 +1.01(+2.23%)
May 13, 2020 46.64 46.67 45.29 45.51 1,993,323 -1.38(-2.95%)
May 12, 2020 48.63 48.68 46.89 46.90 1,300,854 -1.57(-3.25%)
May 11, 2020 48.60 48.93 48.22 48.47 521,380 -0.79(-1.61%)
May 08, 2020 48.99 49.34 48.72 49.26 490,030 +1.09(+2.26%)
May 07, 2020 47.77 48.95 47.77 48.18 781,575 +0.95(+2.02%)
May 06, 2020 48.48 48.59 47.19 47.22 418,086 -0.91(-1.88%)
May 05, 2020 48.74 49.01 48.09 48.13 377,415 +0.07(+0.16%)
May 04, 2020 47.67 48.10 47.20 48.05 278,936 -0.23(-0.48%)
May 01, 2020 48.65 48.91 48.06 48.29 658,866 -1.61(-3.23%)
Apr 30, 2020 50.22 50.43 49.61 49.90 448,675 -1.19(-2.32%)
Apr 29, 2020 50.83 51.55 50.63 51.09 1,042,648 +1.61(+3.25%)
Apr 28, 2020 50.19 50.64 49.39 49.48 483,264 +0.43(+0.88%)
Apr 27, 2020 47.85 49.22 47.82 49.05 588,287 +1.68(+3.54%)
Apr 24, 2020 47.33 47.59 46.63 47.37 620,777 +0.48(+1.02%)
Apr 23, 2020 47.16 47.81 46.83 46.90 351,067 -0.13(-0.27%)
Apr 22, 2020 47.22 47.49 46.90 47.02 445,692 +0.57(+1.23%)
Apr 21, 2020 46.53 47.16 46.25 46.45 676,486 -1.30(-2.72%)
Apr 20, 2020 48.13 48.57 47.40 47.75 642,969 -1.24(-2.54%)
Apr 17, 2020 48.59 49.12 48.00 48.99 1,284,351 +2.32(+4.97%)
Apr 16, 2020 47.47 47.50 46.28 46.68 904,261 -0.77(-1.62%)
Apr 15, 2020 47.94 48.06 47.33 47.44 1,036,657 -2.27(-4.56%)
Apr 14, 2020 50.35 50.47 49.07 49.71 1,325,745 +0.56(+1.13%)
Apr 13, 2020 51.00 51.00 48.67 49.15 902,855 -1.84(-3.61%)
Apr 09, 2020 50.01 51.46 49.90 50.99 1,909,836 +2.28(+4.68%)
Apr 08, 2020 47.11 48.90 46.66 48.71 1,399,423 +2.37(+5.11%)
Apr 07, 2020 48.24 48.52 46.34 46.34 856,918 +0.36(+0.79%)
Apr 06, 2020 44.54 46.27 44.54 45.98 1,792,162 +3.33(+7.81%)
Apr 03, 2020 43.30 43.70 42.06 42.65 500,944 -0.95(-2.18%)
Apr 02, 2020 42.28 43.95 42.28 43.60 518,904 +0.96(+2.26%)
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.