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 (%)
Jul 31, 2017 49.87 50.08 49.82 49.97 407,686 +0.24(+0.48%)
Jul 28, 2017 49.68 49.79 49.56 49.73 271,131 -0.02(-0.04%)
Jul 27, 2017 50.01 50.04 49.55 49.75 278,933 -0.24(-0.48%)
Jul 26, 2017 50.28 50.34 49.91 49.99 203,957 -0.18(-0.36%)
Jul 25, 2017 50.15 50.29 50.02 50.17 3,081,448 +0.47(+0.94%)
Jul 24, 2017 49.54 49.75 49.54 49.71 270,999 +0.14(+0.29%)
Jul 21, 2017 49.48 49.68 49.45 49.57 527,623 +0.01(+0.02%)
Jul 20, 2017 49.66 49.72 49.49 49.56 698,068 -0.02(-0.05%)
Jul 19, 2017 49.48 49.59 49.41 49.58 665,501 +0.17(+0.34%)
Jul 18, 2017 49.34 49.44 49.19 49.41 583,552 -0.08(-0.17%)
Jul 17, 2017 49.48 49.57 49.32 49.49 180,165 -0.02(-0.04%)
Jul 14, 2017 49.19 49.61 49.05 49.51 457,188 -0.05(-0.09%)
Jul 13, 2017 49.41 49.56 49.36 49.56 1,621,690 +0.23(+0.47%)
Jul 12, 2017 49.08 49.39 49.08 49.33 270,362 +0.20(+0.40%)
Jul 11, 2017 49.36 49.36 48.89 49.13 889,959 -0.21(-0.42%)
Jul 10, 2017 49.42 49.48 49.32 49.33 289,192 -0.13(-0.26%)
Jul 07, 2017 49.28 49.54 49.19 49.46 1,411,103 +0.31(+0.63%)
Jul 06, 2017 49.55 49.61 49.14 49.15 607,444 -0.49(-0.99%)
Jul 05, 2017 49.84 49.84 49.48 49.65 731,981 +0.00(+0.00%)
Jul 03, 2017 49.33 49.87 49.27 49.65 241,268 +0.58(+1.17%)
Jun 30, 2017 49.35 49.36 49.01 49.07 239,887 -0.06(-0.12%)
Jun 29, 2017 49.75 49.75 48.85 49.13 1,783,623 +0.09(+0.19%)
Jun 28, 2017 48.68 49.10 48.68 49.04 448,660 +0.57(+1.18%)
Jun 27, 2017 48.50 48.80 48.43 48.47 391,579 +0.01(+0.02%)
Jun 26, 2017 48.30 48.63 48.28 48.46 273,251 +0.24(+0.49%)
Jun 23, 2017 48.52 48.52 48.13 48.22 184,844 -0.05(-0.11%)
Jun 22, 2017 48.49 48.49 48.19 48.27 301,345 -0.20(-0.42%)
Jun 21, 2017 48.93 48.93 48.40 48.48 670,981 -0.34(-0.69%)
Jun 20, 2017 49.08 49.08 48.78 48.82 429,002 -0.34(-0.69%)
Jun 19, 2017 49.05 49.22 49.01 49.15 711,844 +0.32(+0.66%)
Jun 16, 2017 48.91 48.91 48.69 48.83 249,920 -0.03(-0.06%)
Jun 15, 2017 48.69 48.99 48.59 48.86 501,527 -0.11(-0.23%)
Jun 14, 2017 48.62 49.00 48.46 48.97 1,340,624 +0.09(+0.18%)
Jun 13, 2017 48.87 48.92 48.72 48.88 857,543 +0.22(+0.46%)
Jun 12, 2017 48.61 48.80 48.44 48.66 600,948 +0.09(+0.19%)
Jun 09, 2017 48.07 48.59 48.05 48.57 899,964 +0.68(+1.42%)
Jun 08, 2017 47.48 48.08 47.44 47.89 1,077,722 +0.41(+0.87%)
Jun 07, 2017 47.24 47.56 47.18 47.48 468,690 +0.30(+0.64%)
Jun 06, 2017 47.14 47.31 47.05 47.18 433,412 -0.22(-0.47%)
Jun 05, 2017 47.43 47.60 47.35 47.40 213,830 +0.00(+0.00%)
Jun 02, 2017 47.22 47.55 47.18 47.40 672,288 -0.04(-0.09%)
Jun 01, 2017 47.13 47.44 46.85 47.44 855,077 +0.53(+1.13%)
May 31, 2017 47.18 47.18 46.64 46.91 1,072,231 -0.23(-0.48%)
May 30, 2017 47.31 47.32 47.08 47.14 176,510 -0.28(-0.60%)
May 26, 2017 47.46 47.51 47.40 47.42 288,151 -0.10(-0.20%)
May 25, 2017 47.50 47.67 47.44 47.52 325,640 +0.10(+0.22%)
May 24, 2017 47.39 47.45 47.25 47.41 328,755 +0.10(+0.20%)
May 23, 2017 47.08 47.43 46.95 47.32 395,667 +0.31(+0.65%)
May 22, 2017 47.01 47.09 46.81 47.01 386,468 +0.16(+0.34%)
May 19, 2017 46.61 47.07 46.58 46.85 530,447 +0.36(+0.77%)
May 18, 2017 46.26 46.71 46.25 46.49 742,672 +0.14(+0.29%)
May 17, 2017 46.78 46.96 46.25 46.36 2,820,756 -1.03(-2.18%)
May 16, 2017 47.48 47.49 47.22 47.39 687,212 +0.01(+0.02%)
May 15, 2017 47.11 47.46 47.11 47.38 841,472 +0.34(+0.72%)
May 12, 2017 47.10 47.12 46.87 47.04 517,795 -0.18(-0.38%)
May 11, 2017 47.37 47.37 46.91 47.22 733,373 -0.27(-0.58%)
May 10, 2017 47.24 47.51 47.19 47.49 815,211 +0.16(+0.35%)
May 09, 2017 47.60 47.67 47.20 47.33 468,291 -0.21(-0.44%)
May 08, 2017 47.65 47.75 47.43 47.54 396,404 -0.11(-0.23%)
May 05, 2017 47.75 47.77 47.47 47.65 609,710 +0.04(+0.09%)
May 04, 2017 47.76 47.84 47.39 47.61 1,017,559 +0.06(+0.12%)
May 03, 2017 47.40 47.59 47.33 47.55 828,381 +0.06(+0.12%)
May 02, 2017 47.57 47.62 47.32 47.49 1,301,146 -0.04(-0.08%)
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.