Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 64.03 64.32 63.99 64.25 156,960 +0.15(+0.23%)
Dec 30, 2019 64.36 64.37 64.01 64.11 158,011 -0.17(-0.27%)
Dec 27, 2019 64.42 64.43 64.19 64.28 183,764 -0.01(-0.02%)
Dec 26, 2019 64.10 64.29 64.09 64.29 105,386 +0.38(+0.59%)
Dec 24, 2019 63.87 63.98 63.84 63.91 196,630 +0.03(+0.04%)
Dec 23, 2019 64.19 64.19 63.83 63.89 232,308 -0.23(-0.36%)
Dec 20, 2019 64.21 64.35 64.05 64.11 448,796 +0.21(+0.32%)
Dec 19, 2019 63.72 63.96 63.72 63.91 361,681 +0.18(+0.28%)
Dec 18, 2019 63.98 63.98 63.73 63.73 549,412 -0.06(-0.09%)
Dec 17, 2019 63.81 63.92 63.76 63.79 813,662 +0.05(+0.08%)
Dec 16, 2019 63.95 63.95 63.56 63.74 477,054 +0.23(+0.36%)
Dec 13, 2019 63.53 63.87 63.25 63.51 300,144 -0.14(-0.23%)
Dec 12, 2019 63.01 63.77 63.00 63.65 724,691 +0.72(+1.14%)
Dec 11, 2019 63.14 63.24 62.88 62.94 88,251 -0.17(-0.27%)
Dec 10, 2019 63.20 63.27 63.03 63.11 135,703 -0.14(-0.21%)
Dec 09, 2019 63.29 63.38 63.16 63.24 143,126 -0.08(-0.13%)
Dec 06, 2019 63.17 63.47 63.17 63.33 303,797 +0.59(+0.94%)
Dec 05, 2019 62.57 62.77 62.48 62.74 559,633 +0.27(+0.42%)
Dec 04, 2019 62.21 62.60 62.07 62.47 265,016 +0.40(+0.64%)
Dec 03, 2019 62.03 62.11 61.71 62.08 344,251 -0.47(-0.76%)
Dec 02, 2019 63.25 63.25 62.52 62.55 478,815 -0.60(-0.94%)
Nov 29, 2019 63.23 63.34 63.08 63.15 180,043 -0.13(-0.21%)
Nov 27, 2019 63.07 63.30 63.00 63.28 411,651 +0.30(+0.47%)
Nov 26, 2019 62.83 63.01 62.73 62.98 325,696 +0.20(+0.31%)
Nov 25, 2019 62.53 62.83 62.53 62.79 546,407 +0.45(+0.72%)
Nov 22, 2019 62.27 62.43 62.14 62.34 204,751 +0.19(+0.31%)
Nov 21, 2019 62.55 62.55 62.07 62.15 314,997 -0.27(-0.43%)
Nov 20, 2019 62.45 62.58 62.05 62.42 382,393 -0.21(-0.34%)
Nov 19, 2019 62.60 62.72 62.50 62.63 634,070 +0.22(+0.35%)
Nov 18, 2019 62.28 62.45 62.21 62.41 358,310 +0.13(+0.20%)
Nov 15, 2019 62.29 62.30 62.14 62.29 400,264 +0.20(+0.32%)
Nov 14, 2019 61.75 62.09 61.75 62.09 298,840 +0.20(+0.32%)
Nov 13, 2019 61.76 62.05 61.65 61.89 425,539 -0.11(-0.18%)
Nov 12, 2019 62.09 62.32 61.98 62.00 208,661 -0.07(-0.10%)
Nov 11, 2019 61.86 62.13 61.82 62.06 142,887 -0.07(-0.12%)
Nov 08, 2019 61.99 62.14 61.82 62.14 179,614 +0.03(+0.05%)
Nov 07, 2019 62.20 62.41 62.05 62.10 223,840 +0.24(+0.39%)
Nov 06, 2019 61.67 61.91 61.63 61.86 255,872 +0.19(+0.31%)
Nov 05, 2019 61.93 61.95 61.51 61.67 812,414 -0.15(-0.25%)
Nov 04, 2019 62.08 62.12 61.74 61.82 483,323 +0.17(+0.28%)
Nov 01, 2019 61.44 61.65 61.34 61.65 650,993 +0.66(+1.08%)
Oct 31, 2019 61.11 61.16 60.67 60.99 2,958,645 -0.28(-0.46%)
Oct 30, 2019 61.18 61.35 60.79 61.27 442,293 +0.09(+0.15%)
Oct 29, 2019 60.97 61.45 60.97 61.18 398,532 +0.12(+0.20%)
Oct 28, 2019 61.07 61.22 61.03 61.06 175,345 +0.20(+0.33%)
Oct 25, 2019 60.58 61.00 60.58 60.86 185,844 +0.11(+0.18%)
Oct 24, 2019 60.76 60.81 60.52 60.74 140,977 +0.09(+0.15%)
Oct 23, 2019 60.37 60.66 60.33 60.66 135,928 +0.18(+0.29%)
Oct 22, 2019 60.69 60.88 60.44 60.48 218,607 -0.39(-0.64%)
Oct 21, 2019 60.51 60.89 60.50 60.87 127,646 +0.73(+1.21%)
Oct 18, 2019 59.86 60.32 59.86 60.14 160,062 +0.08(+0.14%)
Oct 17, 2019 60.23 60.32 59.94 60.06 238,502 +0.12(+0.20%)
Oct 16, 2019 59.99 60.06 59.78 59.94 149,823 -0.10(-0.16%)
Oct 15, 2019 59.66 60.26 59.57 60.04 280,120 +0.56(+0.95%)
Oct 14, 2019 59.26 59.50 59.26 59.47 107,585 +0.06(+0.10%)
Oct 11, 2019 59.60 60.03 59.38 59.41 601,578 +0.59(+1.00%)
Oct 10, 2019 58.45 59.12 58.45 58.83 327,488 +0.44(+0.75%)
Oct 09, 2019 58.25 58.62 58.21 58.39 240,319 +0.46(+0.80%)
Oct 08, 2019 58.46 58.46 57.86 57.93 390,454 -0.97(-1.64%)
Oct 07, 2019 58.86 59.27 58.81 58.90 258,584 -0.22(-0.38%)
Oct 04, 2019 58.34 59.16 58.33 59.12 195,513 +0.87(+1.49%)
Oct 03, 2019 57.82 58.25 57.26 58.25 467,130 +0.31(+0.53%)
Oct 02, 2019 58.59 58.59 57.68 57.94 760,528 -0.98(-1.66%)
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.