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 (%)
Oct 31, 2017 52.52 52.58 52.41 52.43 2,356,437 -0.06(-0.12%)
Oct 30, 2017 52.70 52.43 52.50 259,975 -0.18(-0.35%)
Oct 27, 2017 52.58 52.74 52.35 52.68 252,268 +0.03(+0.06%)
Oct 26, 2017 52.66 52.78 52.59 52.65 535,571 +0.18(+0.35%)
Oct 25, 2017 52.79 52.79 52.19 52.47 417,326 -0.20(-0.38%)
Oct 24, 2017 52.63 52.74 52.59 52.67 1,016,329 +0.22(+0.42%)
Oct 23, 2017 52.71 52.71 52.38 52.45 323,008 -0.09(-0.17%)
Oct 20, 2017 52.58 52.69 52.42 52.54 968,986 +0.37(+0.70%)
Oct 19, 2017 51.93 52.19 51.83 52.17 512,442 +0.05(+0.11%)
Oct 18, 2017 52.05 52.21 51.94 52.12 744,057 +0.19(+0.37%)
Oct 17, 2017 52.17 52.25 51.86 51.93 234,318 -0.21(-0.39%)
Oct 16, 2017 51.98 52.17 51.98 52.13 144,757 +0.16(+0.30%)
Oct 13, 2017 51.85 52.13 51.67 51.98 264,251 +0.02(+0.04%)
Oct 12, 2017 52.21 52.24 51.91 51.96 221,779 -0.20(-0.39%)
Oct 11, 2017 52.12 52.18 51.91 52.16 216,810 +0.00(+0.00%)
Oct 10, 2017 52.02 52.18 51.96 52.16 532,942 +0.21(+0.41%)
Oct 09, 2017 52.16 52.16 51.87 51.94 154,632 -0.09(-0.17%)
Oct 06, 2017 52.15 52.15 51.83 52.03 295,221 -0.05(-0.09%)
Oct 05, 2017 51.71 52.18 51.62 52.08 1,040,108 +0.47(+0.90%)
Oct 04, 2017 51.66 51.74 51.55 51.61 350,074 -0.12(-0.23%)
Oct 03, 2017 51.64 51.73 51.49 51.73 863,333 +0.14(+0.27%)
Oct 02, 2017 51.41 51.59 51.26 51.59 2,072,836 +0.32(+0.63%)
Sep 29, 2017 51.06 51.28 51.06 51.26 176,433 +0.16(+0.31%)
Sep 28, 2017 51.10 51.11 50.82 51.10 184,668 +0.17(+0.34%)
Sep 27, 2017 51.01 51.09 50.73 50.93 295,448 +0.41(+0.81%)
Sep 26, 2017 50.56 50.63 50.45 50.52 152,386 -0.07(-0.13%)
Sep 25, 2017 50.60 50.77 50.38 50.59 232,038 -0.09(-0.18%)
Sep 22, 2017 50.62 50.71 50.52 50.68 111,891 -0.05(-0.09%)
Sep 21, 2017 50.60 50.85 50.60 50.73 177,494 +0.03(+0.05%)
Sep 20, 2017 50.49 50.75 50.35 50.70 270,798 +0.20(+0.39%)
Sep 19, 2017 50.33 50.58 50.33 50.50 397,812 +0.22(+0.44%)
Sep 18, 2017 50.01 50.33 50.01 50.28 173,673 +0.30(+0.59%)
Sep 15, 2017 49.79 49.99 49.74 49.99 136,581 +0.19(+0.38%)
Sep 14, 2017 49.84 49.90 49.76 49.80 266,214 -0.06(-0.13%)
Sep 13, 2017 49.79 49.86 49.68 49.86 214,457 +0.00(+0.00%)
Sep 12, 2017 49.65 49.91 49.65 49.86 237,317 +0.33(+0.67%)
Sep 11, 2017 49.12 49.63 49.12 49.53 1,520,339 +0.79(+1.63%)
Sep 08, 2017 48.37 48.91 48.35 48.73 304,566 +0.30(+0.61%)
Sep 07, 2017 48.91 48.96 48.28 48.44 426,514 -0.46(-0.94%)
Sep 06, 2017 48.95 49.07 48.81 48.90 275,574 +0.12(+0.25%)
Sep 05, 2017 49.40 49.40 48.65 48.77 3,242,882 -0.89(-1.78%)
Sep 01, 2017 49.51 49.80 49.51 49.66 1,832,946 +0.17(+0.34%)
Aug 31, 2017 49.49 49.61 49.42 49.49 137,122 +0.06(+0.12%)
Aug 30, 2017 49.39 49.52 49.20 49.43 1,143,118 +0.23(+0.46%)
Aug 29, 2017 48.93 49.27 48.87 49.20 173,491 -0.20(-0.40%)
Aug 28, 2017 49.65 49.65 49.26 49.40 260,175 -0.23(-0.46%)
Aug 25, 2017 49.59 49.77 49.54 49.63 388,270 +0.19(+0.38%)
Aug 24, 2017 49.60 49.65 49.43 49.44 126,460 -0.03(-0.06%)
Aug 23, 2017 49.20 49.67 49.20 49.47 110,629 -0.03(-0.06%)
Aug 22, 2017 49.28 49.55 49.25 49.49 197,212 +0.41(+0.84%)
Aug 21, 2017 49.08 49.13 48.90 49.08 223,721 +0.03(+0.06%)
Aug 18, 2017 48.97 49.32 48.91 49.06 296,997 -0.10(-0.21%)
Aug 17, 2017 49.80 49.87 49.14 49.16 294,951 -0.75(-1.51%)
Aug 16, 2017 50.04 50.17 49.86 49.91 288,200 -0.01(-0.02%)
Aug 15, 2017 50.21 50.21 49.88 49.92 180,879 +0.05(+0.11%)
Aug 14, 2017 49.59 49.97 49.45 49.87 1,129,695 +0.74(+1.50%)
Aug 11, 2017 49.40 49.49 49.03 49.13 910,347 -0.21(-0.43%)
Aug 10, 2017 49.91 49.92 49.34 49.34 352,455 -0.79(-1.58%)
Aug 09, 2017 49.94 50.15 49.89 50.13 180,697 -0.10(-0.20%)
Aug 08, 2017 50.33 50.64 50.15 50.23 366,608 -0.12(-0.24%)
Aug 07, 2017 50.38 50.40 50.28 50.35 163,766 -0.03(-0.06%)
Aug 04, 2017 50.41 50.49 50.33 50.38 354,263 +0.27(+0.54%)
Aug 03, 2017 50.24 50.24 50.07 50.12 257,550 -0.17(-0.35%)
Aug 02, 2017 50.32 50.36 50.11 50.29 347,690 -0.05(-0.09%)
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.