Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.34 46.60 45.03 45.47 814,573 -1.36(-2.91%)
Mar 30, 2020 45.95 46.96 45.02 46.83 528,686 +1.00(+2.19%)
Mar 27, 2020 45.28 47.24 44.78 45.83 819,246 -1.35(-2.85%)
Mar 26, 2020 44.72 47.28 44.58 47.17 1,763,900 +2.83(+6.38%)
Mar 25, 2020 43.43 46.09 42.14 44.35 1,673,845 +1.66(+3.88%)
Mar 24, 2020 40.09 42.80 40.09 42.69 1,561,496 +4.49(+11.74%)
Mar 23, 2020 39.90 39.97 37.68 38.20 1,244,632 -2.34(-5.77%)
Mar 20, 2020 42.40 43.13 40.32 40.54 852,234 -1.56(-3.70%)
Mar 19, 2020 40.72 42.96 39.28 42.10 1,027,422 +0.51(+1.24%)
Mar 18, 2020 42.19 43.29 39.66 41.58 901,574 -3.54(-7.84%)
Mar 17, 2020 44.10 46.08 42.53 45.12 919,503 +1.42(+3.25%)
Mar 16, 2020 44.05 46.70 42.73 43.70 1,360,509 -6.80(-13.47%)
Mar 13, 2020 48.41 50.72 46.15 50.51 1,248,707 +5.05(+11.11%)
Mar 12, 2020 46.70 48.93 45.00 45.46 2,877,708 -5.16(-10.20%)
Mar 11, 2020 52.12 52.28 50.01 50.62 976,930 -2.99(-5.57%)
Mar 10, 2020 52.96 53.64 50.74 53.61 912,017 +2.82(+5.55%)
Mar 09, 2020 51.85 52.75 50.48 50.79 882,902 -5.48(-9.74%)
Mar 06, 2020 55.69 56.70 54.99 56.26 718,136 -1.63(-2.81%)
Mar 05, 2020 58.57 58.88 57.27 57.89 1,357,501 -2.39(-3.96%)
Mar 04, 2020 59.20 60.29 58.43 60.28 1,907,655 +2.13(+3.66%)
Mar 03, 2020 60.16 60.62 57.75 58.15 2,046,942 -2.01(-3.34%)
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.