Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.35 54.01 53.35 53.91 960,098 +0.43(+0.81%)
Nov 29, 2018 53.57 53.79 53.29 53.48 325,599 -0.35(-0.66%)
Nov 28, 2018 53.01 53.84 52.71 53.84 723,713 +0.96(+1.81%)
Nov 27, 2018 52.70 52.98 52.60 52.88 645,626 +0.03(+0.06%)
Nov 26, 2018 52.37 52.91 52.37 52.85 606,984 +0.92(+1.76%)
Nov 23, 2018 51.96 52.27 51.85 51.93 605,355 -0.40(-0.76%)
Nov 21, 2018 52.33 52.33 52.33 0 +0.08(+0.16%)
Nov 20, 2018 52.62 52.70 52.10 52.25 933,026 -0.93(-1.75%)
Nov 19, 2018 53.26 53.54 52.79 53.18 726,680 -0.20(-0.38%)
Nov 16, 2018 53.09 53.61 52.86 53.38 426,219 +0.13(+0.24%)
Nov 15, 2018 52.45 53.31 52.13 53.26 987,694 +0.52(+0.99%)
Nov 14, 2018 53.51 53.71 52.25 52.74 772,382 -0.54(-1.01%)
Nov 13, 2018 53.13 53.68 53.13 53.27 641,092 +0.20(+0.38%)
Nov 12, 2018 53.86 53.96 52.99 53.08 670,438 -0.84(-1.56%)
Nov 09, 2018 54.19 54.28 53.65 53.92 600,061 -0.44(-0.82%)
Nov 08, 2018 53.98 54.49 53.98 54.36 346,839 +0.19(+0.36%)
Nov 07, 2018 53.78 54.21 53.36 54.17 462,792 +0.78(+1.45%)
Nov 06, 2018 53.09 53.40 52.98 53.39 199,813 +0.29(+0.55%)
Nov 05, 2018 52.56 53.26 52.56 53.10 316,075 +0.66(+1.26%)
Nov 02, 2018 52.93 53.06 52.00 52.44 764,636 -0.11(-0.21%)
Nov 01, 2018 52.49 52.62 52.19 52.55 441,311 +0.29(+0.56%)
Oct 31, 2018 52.13 52.89 52.11 52.26 533,606 +0.56(+1.09%)
Oct 30, 2018 51.21 51.75 51.05 51.70 1,005,184 +0.64(+1.26%)
Oct 29, 2018 51.19 51.86 50.51 51.05 1,570,062 +0.37(+0.73%)
Oct 26, 2018 50.93 51.21 50.22 50.68 2,782,342 -0.85(-1.65%)
Oct 25, 2018 50.85 51.89 50.82 51.53 738,990 +0.91(+1.80%)
Oct 24, 2018 51.63 51.63 50.51 50.62 1,037,161 -1.05(-2.04%)
Oct 23, 2018 50.99 51.93 50.78 51.67 1,511,618 -0.31(-0.59%)
Oct 22, 2018 52.92 53.00 51.97 51.98 646,151 -0.86(-1.62%)
Oct 19, 2018 52.59 53.24 52.53 52.84 462,841 +0.13(+0.25%)
Oct 18, 2018 53.28 53.49 52.54 52.70 503,332 -0.69(-1.30%)
Oct 17, 2018 53.04 53.67 52.68 53.40 442,556 +0.35(+0.67%)
Oct 16, 2018 52.46 53.13 52.16 53.04 541,681 +0.88(+1.69%)
Oct 15, 2018 52.31 52.64 52.15 52.16 461,294 -0.17(-0.32%)
Oct 12, 2018 52.97 53.13 51.62 52.33 1,062,240 +0.11(+0.22%)
Oct 11, 2018 53.36 53.57 52.00 52.22 1,406,934 -1.50(-2.79%)
Oct 10, 2018 55.24 55.25 53.66 53.72 787,657 -1.52(-2.76%)
Oct 09, 2018 55.17 55.41 54.96 55.24 298,415 -0.09(-0.16%)
Oct 08, 2018 55.01 55.44 54.90 55.33 375,393 +0.24(+0.44%)
Oct 05, 2018 55.30 55.59 54.96 55.09 357,830 -0.22(-0.40%)
Oct 04, 2018 55.24 55.67 55.01 55.31 433,387 +0.04(+0.07%)
Oct 03, 2018 55.35 55.51 55.14 55.27 343,129 +0.30(+0.55%)
Oct 02, 2018 55.02 55.10 54.74 54.97 239,404 -0.08(-0.14%)
Oct 01, 2018 55.28 55.45 54.94 55.04 531,352 -0.02(-0.03%)
Sep 28, 2018 55.06 55.25 54.95 55.06 349,006 -0.21(-0.39%)
Sep 27, 2018 55.46 55.62 55.25 55.27 319,530 -0.11(-0.20%)
Sep 26, 2018 56.06 56.06 55.28 55.38 258,293 -0.61(-1.09%)
Sep 25, 2018 56.24 56.30 55.96 55.99 225,518 -0.13(-0.23%)
Sep 24, 2018 56.70 56.70 56.04 56.12 292,596 -0.63(-1.11%)
Sep 21, 2018 57.07 57.07 56.71 56.75 252,324 -0.14(-0.25%)
Sep 20, 2018 56.62 57.02 56.62 56.89 336,818 +0.48(+0.86%)
Sep 19, 2018 55.88 56.53 55.88 56.41 298,389 +0.51(+0.91%)
Sep 18, 2018 55.82 55.97 55.72 55.90 199,340 +0.14(+0.25%)
Sep 17, 2018 55.96 56.04 55.67 55.76 198,735 -0.15(-0.27%)
Sep 14, 2018 55.72 55.94 55.72 55.92 200,928 +0.22(+0.39%)
Sep 13, 2018 55.81 56.00 55.62 55.70 512,421 +0.05(+0.08%)
Sep 12, 2018 55.98 56.01 55.61 55.65 231,546 -0.33(-0.60%)
Sep 11, 2018 55.77 56.09 55.69 55.99 143,018 +0.05(+0.10%)
Sep 10, 2018 56.03 56.14 55.91 55.93 194,858 +0.04(+0.06%)
Sep 07, 2018 56.02 56.13 55.74 55.90 232,607 -0.19(-0.34%)
Sep 06, 2018 56.18 56.35 55.97 56.09 186,092 -0.14(-0.24%)
Sep 05, 2018 56.17 56.38 56.15 56.22 362,263 -0.11(-0.20%)
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.