Skip to main content

US Financials Ishares ETF (NY: IYF )

104.35 +1.22 (+1.18%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.96 49.22 48.55 49.17 959,258 +0.39(+0.80%)
Dec 28, 2018 49.00 49.37 48.57 48.78 1,404,057 +0.03(+0.07%)
Dec 27, 2018 47.52 48.75 47.05 48.75 1,595,725 +0.42(+0.86%)
Dec 26, 2018 46.43 48.34 45.90 48.33 1,880,720 +2.09(+4.52%)
Dec 24, 2018 46.94 47.21 46.22 46.24 1,889,744 -1.18(-2.50%)
Dec 21, 2018 48.37 49.17 47.30 47.42 2,099,595 -0.90(-1.86%)
Dec 20, 2018 48.51 49.07 48.01 48.32 2,291,118 -0.50(-1.02%)
Dec 19, 2018 49.49 50.36 48.54 48.82 2,099,628 -0.65(-1.32%)
Dec 18, 2018 49.83 50.27 49.24 49.47 2,036,499 -0.05(-0.10%)
Dec 17, 2018 50.22 50.57 49.32 49.52 2,180,749 -1.03(-2.04%)
Dec 14, 2018 50.51 51.07 50.42 50.56 1,947,686 -0.44(-0.86%)
Dec 13, 2018 51.30 51.46 50.87 50.99 814,596 -0.22(-0.43%)
Dec 12, 2018 51.78 51.89 51.21 51.21 586,841 +0.03(+0.05%)
Dec 11, 2018 52.14 52.27 51.04 51.19 1,115,484 -0.35(-0.67%)
Dec 10, 2018 51.90 51.98 50.67 51.53 1,412,263 -0.53(-1.03%)
Dec 07, 2018 52.86 53.45 51.82 52.07 1,880,883 -0.95(-1.79%)
Dec 06, 2018 52.23 53.03 51.51 53.02 1,921,160 -0.24(-0.44%)
Dec 04, 2018 55.08 55.08 53.04 53.25 1,010,497 -1.99(-3.60%)
Dec 03, 2018 55.47 55.60 54.85 55.24 1,391,569 +0.40(+0.73%)
Nov 30, 2018 54.26 54.94 54.26 54.84 943,912 +0.44(+0.81%)
Nov 29, 2018 54.49 54.71 54.20 54.40 320,110 -0.36(-0.66%)
Nov 28, 2018 53.92 54.76 53.62 54.76 711,512 +0.97(+1.81%)
Nov 27, 2018 53.61 53.88 53.50 53.79 634,741 +0.03(+0.06%)
Nov 26, 2018 53.27 53.82 53.27 53.76 596,751 +0.93(+1.76%)
Nov 23, 2018 52.86 53.16 52.74 52.82 595,150 -0.41(-0.76%)
Nov 21, 2018 53.23 53.23 53.23 0 +0.08(+0.16%)
Nov 20, 2018 53.52 53.61 52.99 53.15 917,297 -0.95(-1.75%)
Nov 19, 2018 54.17 54.46 53.70 54.09 714,429 -0.21(-0.38%)
Nov 16, 2018 54.00 54.52 53.76 54.30 419,034 +0.13(+0.24%)
Nov 15, 2018 53.34 54.22 53.02 54.17 971,042 +0.53(+0.99%)
Nov 14, 2018 54.43 54.63 53.15 53.64 759,361 -0.55(-1.01%)
Nov 13, 2018 54.04 54.60 54.04 54.19 630,284 +0.20(+0.38%)
Nov 12, 2018 54.79 54.89 53.90 53.99 659,135 -0.86(-1.56%)
Nov 09, 2018 55.12 55.21 54.57 54.84 589,945 -0.45(-0.82%)
Nov 08, 2018 54.90 55.42 54.90 55.29 340,992 +0.20(+0.36%)
Nov 07, 2018 54.70 55.14 54.28 55.10 454,990 +0.79(+1.45%)
Nov 06, 2018 54.00 54.32 53.89 54.31 196,445 +0.30(+0.55%)
Nov 05, 2018 53.46 54.17 53.46 54.01 310,747 +0.67(+1.26%)
Nov 02, 2018 53.84 53.97 52.89 53.34 751,746 -0.11(-0.21%)
Nov 01, 2018 53.39 53.52 53.09 53.45 433,872 +0.30(+0.56%)
Oct 31, 2018 53.02 53.80 53.00 53.16 524,610 +0.57(+1.09%)
Oct 30, 2018 52.09 52.64 51.93 52.58 988,238 +0.65(+1.26%)
Oct 29, 2018 52.07 52.75 51.38 51.93 1,543,593 +0.38(+0.73%)
Oct 26, 2018 51.80 52.09 51.08 51.55 2,735,436 -0.86(-1.65%)
Oct 25, 2018 51.72 52.78 51.69 52.41 726,532 +0.93(+1.80%)
Oct 24, 2018 52.51 52.51 51.38 51.49 1,019,676 -1.07(-2.04%)
Oct 23, 2018 51.86 52.82 51.65 52.56 1,486,134 -0.31(-0.59%)
Oct 22, 2018 53.83 53.91 52.86 52.87 635,258 -0.87(-1.62%)
Oct 19, 2018 53.50 54.15 53.43 53.74 455,038 +0.13(+0.25%)
Oct 18, 2018 54.19 54.41 53.44 53.61 494,846 -0.71(-1.30%)
Oct 17, 2018 53.95 54.59 53.58 54.31 435,095 +0.36(+0.67%)
Oct 16, 2018 53.36 54.04 53.06 53.95 532,549 +0.89(+1.69%)
Oct 15, 2018 53.21 53.54 53.04 53.06 453,518 -0.17(-0.32%)
Oct 12, 2018 53.88 54.04 52.51 53.23 1,044,332 +0.12(+0.22%)
Oct 11, 2018 54.28 54.49 52.89 53.11 1,383,215 -1.53(-2.79%)
Oct 10, 2018 56.19 56.20 54.58 54.64 774,378 -1.55(-2.76%)
Oct 09, 2018 56.12 56.36 55.90 56.19 293,384 -0.09(-0.16%)
Oct 08, 2018 55.95 56.39 55.84 56.28 369,064 +0.24(+0.44%)
Oct 05, 2018 56.24 56.54 55.90 56.03 351,798 -0.23(-0.40%)
Oct 04, 2018 56.18 56.62 55.95 56.26 426,081 +0.04(+0.07%)
Oct 03, 2018 56.30 56.46 56.09 56.22 337,344 +0.31(+0.55%)
Oct 02, 2018 55.96 56.05 55.68 55.91 235,368 -0.08(-0.14%)
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.