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 (%)
Mar 29, 2018 54.08 54.08 54.08 0 +0.63(+1.19%)
Mar 28, 2018 53.34 53.81 52.94 53.45 629,247 +0.27(+0.51%)
Mar 27, 2018 54.21 54.38 52.85 53.18 873,240 -0.90(-1.67%)
Mar 26, 2018 53.55 54.15 53.07 54.08 592,204 +1.50(+2.85%)
Mar 23, 2018 54.04 54.27 52.49 52.58 1,040,805 -1.45(-2.68%)
Mar 22, 2018 55.28 55.33 53.94 54.03 954,611 -1.75(-3.13%)
Mar 21, 2018 55.97 56.39 55.72 55.78 457,380 -0.13(-0.23%)
Mar 20, 2018 55.96 56.09 55.81 55.91 201,090 +0.14(+0.25%)
Mar 19, 2018 56.24 56.24 55.31 55.76 517,839 -0.46(-0.82%)
Mar 16, 2018 56.09 56.52 56.09 56.22 312,446 +0.18(+0.33%)
Mar 15, 2018 56.24 56.24 55.91 56.04 438,079 +0.02(+0.04%)
Mar 14, 2018 56.75 56.75 55.86 56.02 835,930 -0.49(-0.88%)
Mar 13, 2018 57.13 57.23 56.38 56.51 630,308 -0.46(-0.80%)
Mar 12, 2018 57.14 57.23 56.84 56.97 485,620 -0.09(-0.15%)
Mar 09, 2018 56.35 57.08 56.20 57.06 1,490,252 +1.12(+2.00%)
Mar 08, 2018 55.86 55.98 55.45 55.94 319,562 +0.14(+0.25%)
Mar 07, 2018 55.89 55.80 797,879 +0.06(+0.12%)
Mar 06, 2018 55.70 55.82 55.22 55.73 621,335 +0.22(+0.40%)
Mar 05, 2018 54.48 55.75 54.41 55.51 299,482 +0.75(+1.37%)
Mar 02, 2018 54.17 54.85 53.80 54.76 629,258 +0.17(+0.31%)
Mar 01, 2018 55.31 55.76 54.33 54.59 1,821,495 -0.77(-1.38%)
Feb 28, 2018 56.21 56.40 55.35 55.35 413,823 -0.59(-1.05%)
Feb 27, 2018 56.62 56.87 55.92 55.94 621,590 -0.65(-1.15%)
Feb 26, 2018 56.21 56.59 55.94 56.59 619,664 +0.67(+1.20%)
Feb 23, 2018 55.33 55.92 55.28 55.92 293,953 +0.83(+1.51%)
Feb 22, 2018 55.46 55.77 54.96 55.08 518,190 -0.27(-0.48%)
Feb 21, 2018 55.58 56.22 55.33 55.35 885,891 -0.22(-0.39%)
Feb 20, 2018 55.71 56.11 55.39 55.57 836,380 -0.26(-0.46%)
Feb 16, 2018 55.82 55.82 55.82 0 +0.07(+0.13%)
Feb 15, 2018 55.69 55.78 55.17 55.75 908,561 +0.40(+0.72%)
Feb 14, 2018 54.27 55.39 54.14 55.35 1,521,917 +0.99(+1.81%)
Feb 13, 2018 53.89 54.48 53.77 54.37 319,880 +0.25(+0.46%)
Feb 12, 2018 53.82 54.48 53.39 54.12 1,212,351 +0.64(+1.20%)
Feb 09, 2018 53.16 53.86 51.77 53.48 1,232,742 +1.03(+1.97%)
Feb 08, 2018 54.80 54.80 52.45 52.45 2,885,943 -2.25(-4.11%)
Feb 07, 2018 54.60 55.43 54.46 54.69 579,457 -0.02(-0.03%)
Feb 06, 2018 52.88 54.84 52.64 54.71 1,149,976 +0.09(+0.16%)
Feb 05, 2018 55.54 56.16 53.48 54.62 1,089,048 -1.74(-3.09%)
Feb 02, 2018 57.21 57.35 56.32 56.36 2,241,490 -1.13(-1.97%)
Feb 01, 2018 57.12 57.44 57.10 57.50 399,127 +0.33(+0.59%)
Jan 31, 2018 57.06 57.35 56.96 57.16 1,169,270 +0.20(+0.35%)
Jan 30, 2018 57.21 57.29 56.95 56.96 585,466 -0.58(-1.01%)
Jan 29, 2018 57.91 57.99 57.50 57.55 440,951 -0.34(-0.59%)
Jan 26, 2018 57.69 57.90 57.47 57.88 237,395 +0.32(+0.55%)
Jan 25, 2018 57.84 57.84 57.40 57.57 445,719 -0.09(-0.15%)
Jan 24, 2018 57.69 57.82 57.28 57.66 464,989 +0.21(+0.37%)
Jan 23, 2018 57.26 57.49 57.05 57.45 716,908 +0.16(+0.28%)
Jan 22, 2018 56.80 57.29 56.80 57.28 969,465 +0.49(+0.86%)
Jan 19, 2018 56.57 56.80 56.49 56.80 301,173 +0.37(+0.66%)
Jan 18, 2018 56.66 56.66 56.35 56.43 226,627 -0.15(-0.27%)
Jan 17, 2018 56.30 56.66 55.97 56.58 885,767 +0.44(+0.78%)
Jan 16, 2018 56.68 56.78 55.96 56.14 854,439 -0.10(-0.18%)
Jan 12, 2018 56.24 56.24 56.24 0 +0.32(+0.57%)
Jan 11, 2018 55.95 55.95 55.70 55.92 1,814,578 +0.23(+0.42%)
Jan 10, 2018 55.47 55.89 55.42 55.69 848,196 +0.16(+0.30%)
Jan 09, 2018 55.54 55.76 55.45 55.52 765,444 +0.19(+0.35%)
Jan 08, 2018 55.30 55.40 55.13 55.33 262,640 +0.05(+0.09%)
Jan 05, 2018 55.30 55.33 55.01 55.28 638,659 +0.22(+0.40%)
Jan 04, 2018 55.02 55.47 54.97 55.06 444,073 +0.27(+0.49%)
Jan 03, 2018 54.61 54.88 54.60 54.80 651,963 +0.18(+0.34%)
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.