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 (%)
Dec 29, 2017 53.49 53.49 53.49 0 -0.21(-0.40%)
Dec 28, 2017 53.63 53.72 53.50 53.71 211,317 +0.24(+0.44%)
Dec 27, 2017 53.44 53.51 53.34 53.47 250,325 +0.07(+0.13%)
Dec 26, 2017 53.52 53.62 53.28 53.40 242,678 -0.09(-0.17%)
Dec 22, 2017 53.61 53.71 53.25 53.49 506,382 -0.01(-0.02%)
Dec 21, 2017 53.46 53.63 53.41 53.50 331,585 +0.27(+0.51%)
Dec 20, 2017 53.79 53.79 53.19 53.22 278,136 -0.20(-0.38%)
Dec 19, 2017 54.06 54.12 53.41 53.42 366,118 -0.38(-0.71%)
Dec 18, 2017 53.84 54.01 53.71 53.81 411,124 +0.39(+0.73%)
Dec 15, 2017 53.25 53.64 53.14 53.41 1,643,196 +0.50(+0.94%)
Dec 14, 2017 53.39 53.43 52.91 52.91 555,474 -0.28(-0.52%)
Dec 13, 2017 53.71 53.82 53.18 53.19 668,096 -0.49(-0.92%)
Dec 12, 2017 53.43 53.85 53.30 53.69 308,824 +0.44(+0.82%)
Dec 11, 2017 53.41 53.41 53.14 53.25 297,418 -0.06(-0.11%)
Dec 08, 2017 53.26 53.31 52.99 53.31 376,572 +0.28(+0.52%)
Dec 07, 2017 52.73 53.17 52.68 53.03 298,080 +0.19(+0.36%)
Dec 06, 2017 52.84 53.02 52.73 52.84 308,427 -0.07(-0.13%)
Dec 05, 2017 53.31 53.40 52.86 52.91 1,121,877 -0.28(-0.53%)
Dec 04, 2017 53.58 53.63 53.19 53.19 1,337,729 +0.36(+0.68%)
Dec 01, 2017 52.83 53.00 52.13 52.83 2,173,209 +0.08(+0.15%)
Nov 30, 2017 52.85 53.29 52.57 52.75 452,686 +0.25(+0.48%)
Nov 29, 2017 52.33 52.72 52.24 52.50 490,138 +0.55(+1.06%)
Nov 28, 2017 51.09 52.00 51.07 51.95 442,051 +0.90(+1.76%)
Nov 27, 2017 51.06 51.26 51.04 51.05 225,167 -0.02(-0.04%)
Nov 24, 2017 51.22 51.22 51.06 51.07 61,827 -0.00(-0.01%)
Nov 22, 2017 51.26 51.34 51.06 51.07 153,629 -0.18(-0.36%)
Nov 21, 2017 51.18 51.28 51.07 51.26 212,893 +0.23(+0.45%)
Nov 20, 2017 50.94 51.11 50.86 51.02 342,544 +0.17(+0.34%)
Nov 17, 2017 50.82 50.93 50.72 50.85 331,998 -0.09(-0.18%)
Nov 16, 2017 50.98 51.14 50.93 50.94 728,517 +0.08(+0.16%)
Nov 15, 2017 50.62 51.02 50.46 50.86 209,367 -0.05(-0.11%)
Nov 14, 2017 50.65 50.92 50.65 50.92 173,083 +0.01(+0.03%)
Nov 13, 2017 50.64 50.97 50.60 50.90 162,666 +0.12(+0.25%)
Nov 10, 2017 50.89 50.93 50.76 50.78 527,808 -0.10(-0.20%)
Nov 09, 2017 50.71 50.99 50.47 50.88 599,985 -0.12(-0.24%)
Nov 08, 2017 51.07 51.19 50.89 51.00 473,860 -0.16(-0.31%)
Nov 07, 2017 51.60 51.74 51.04 51.16 380,923 -0.41(-0.80%)
Nov 06, 2017 51.47 51.65 51.43 51.57 232,634 +0.10(+0.19%)
Nov 03, 2017 51.43 51.52 51.30 51.47 650,012 -0.13(-0.26%)
Nov 02, 2017 51.27 51.65 51.11 51.61 497,800 +0.38(+0.74%)
Nov 01, 2017 51.30 51.51 51.16 51.23 454,330 +0.10(+0.20%)
Oct 31, 2017 51.21 51.26 51.11 51.13 2,416,698 -0.06(-0.12%)
Oct 30, 2017 51.39 51.12 51.19 266,623 -0.18(-0.35%)
Oct 27, 2017 51.27 51.43 51.04 51.37 258,719 +0.03(+0.06%)
Oct 26, 2017 51.35 51.46 51.28 51.34 549,267 +0.18(+0.35%)
Oct 25, 2017 51.47 51.47 50.89 51.16 427,998 -0.20(-0.38%)
Oct 24, 2017 51.32 51.43 51.28 51.35 1,042,320 +0.21(+0.42%)
Oct 23, 2017 51.40 51.40 51.07 51.14 331,269 -0.09(-0.17%)
Oct 20, 2017 51.27 51.37 51.12 51.23 993,766 +0.36(+0.70%)
Oct 19, 2017 50.63 50.89 50.53 50.87 525,547 +0.05(+0.11%)
Oct 18, 2017 50.75 50.90 50.65 50.82 763,085 +0.19(+0.37%)
Oct 17, 2017 50.87 50.95 50.56 50.63 240,310 -0.20(-0.39%)
Oct 16, 2017 50.68 50.87 50.68 50.83 148,459 +0.15(+0.30%)
Oct 13, 2017 50.56 50.83 50.39 50.68 271,009 +0.02(+0.04%)
Oct 12, 2017 50.90 50.94 50.62 50.66 227,451 -0.20(-0.39%)
Oct 11, 2017 50.82 50.88 50.61 50.86 222,354 +0.00(+0.00%)
Oct 10, 2017 50.73 50.88 50.66 50.86 546,571 +0.21(+0.41%)
Oct 09, 2017 50.86 50.86 50.57 50.65 158,586 -0.08(-0.17%)
Oct 06, 2017 50.85 50.85 50.54 50.73 302,770 -0.04(-0.09%)
Oct 05, 2017 50.42 50.88 50.33 50.78 1,066,706 +0.45(+0.90%)
Oct 04, 2017 50.37 50.45 50.26 50.32 359,026 -0.12(-0.23%)
Oct 03, 2017 50.36 50.44 50.20 50.44 885,411 +0.14(+0.27%)
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.