Skip to main content

US Financials Ishares ETF (NY: IYF )

95.40 +0.20 (+0.21%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.29 54.29 53.91 54.08 533,672 +0.12(+0.23%)
Mar 28, 2019 53.59 53.97 53.41 53.95 608,530 +0.43(+0.81%)
Mar 27, 2019 53.64 53.82 53.23 53.52 881,557 -0.18(-0.33%)
Mar 26, 2019 53.42 53.71 53.27 53.70 401,103 +0.59(+1.11%)
Mar 25, 2019 53.16 53.46 52.86 53.11 1,057,745 -0.10(-0.19%)
Mar 22, 2019 54.00 54.20 53.10 53.21 3,256,208 -1.22(-2.25%)
Mar 21, 2019 53.99 54.59 53.83 54.43 1,516,279 +0.22(+0.40%)
Mar 20, 2019 54.93 54.97 54.19 54.21 727,535 -0.81(-1.48%)
Mar 19, 2019 55.67 55.67 54.89 55.03 818,179 -0.36(-0.65%)
Mar 18, 2019 55.15 55.55 55.15 55.39 712,851 +0.31(+0.56%)
Mar 15, 2019 54.87 55.26 54.87 55.08 662,429 +0.22(+0.41%)
Mar 14, 2019 54.62 54.95 54.59 54.85 456,119 +0.21(+0.39%)
Mar 13, 2019 54.44 54.84 54.40 54.64 592,749 +0.35(+0.64%)
Mar 12, 2019 54.20 54.43 54.20 54.29 318,163 +0.15(+0.29%)
Mar 11, 2019 53.70 54.15 53.70 54.14 923,817 +0.64(+1.19%)
Mar 08, 2019 53.06 53.53 52.98 53.50 828,146 +0.01(+0.03%)
Mar 07, 2019 53.80 53.96 53.29 53.49 1,281,654 -0.47(-0.88%)
Mar 06, 2019 54.34 54.43 53.95 53.96 539,748 -0.39(-0.71%)
Mar 05, 2019 54.47 54.47 54.06 54.35 477,961 -0.11(-0.21%)
Mar 04, 2019 54.76 54.98 53.98 54.46 578,260 -0.20(-0.37%)
Mar 01, 2019 54.78 54.99 54.39 54.67 955,452 +0.24(+0.44%)
Feb 28, 2019 54.42 54.67 54.40 54.43 416,127 -0.03(-0.05%)
Feb 27, 2019 54.19 54.50 54.18 54.45 373,396 +0.14(+0.26%)
Feb 26, 2019 54.25 54.59 54.17 54.31 397,056 -0.13(-0.24%)
Feb 25, 2019 54.63 54.89 54.40 54.44 565,874 +0.05(+0.09%)
Feb 22, 2019 54.36 54.51 54.26 54.39 430,206 +0.08(+0.14%)
Feb 21, 2019 54.43 54.47 54.11 54.32 544,322 -0.23(-0.42%)
Feb 20, 2019 54.39 54.54 54.20 54.54 387,606 +0.16(+0.30%)
Feb 19, 2019 54.07 54.48 53.98 54.38 434,091 +0.09(+0.16%)
Feb 15, 2019 53.80 54.29 53.76 54.29 509,443 +0.87(+1.64%)
Feb 14, 2019 53.58 53.72 53.16 53.42 502,695 -0.41(-0.75%)
Feb 13, 2019 53.82 54.13 53.81 53.82 362,863 +0.18(+0.34%)
Feb 12, 2019 53.44 53.77 53.44 53.64 824,281 +0.55(+1.03%)
Feb 11, 2019 53.09 53.16 52.94 53.10 484,001 +0.12(+0.23%)
Feb 08, 2019 52.81 52.98 52.38 52.97 357,334 -0.15(-0.28%)
Feb 07, 2019 53.16 53.26 52.72 53.12 1,304,832 -0.25(-0.46%)
Feb 06, 2019 53.34 53.55 53.20 53.37 679,896 -0.15(-0.28%)
Feb 05, 2019 53.50 53.54 53.22 53.52 1,063,434 +0.01(+0.03%)
Feb 04, 2019 53.15 53.51 52.93 53.51 1,001,805 +0.30(+0.56%)
Feb 01, 2019 53.04 53.32 52.96 53.21 1,464,676 +0.26(+0.49%)
Jan 31, 2019 52.58 53.02 52.56 52.95 801,671 +0.06(+0.12%)
Jan 30, 2019 52.65 53.15 52.45 52.89 1,082,877 +0.35(+0.66%)
Jan 29, 2019 52.60 52.69 52.41 52.54 596,028 -0.06(-0.11%)
Jan 28, 2019 52.29 52.60 52.17 52.60 464,991 -0.01(-0.03%)
Jan 25, 2019 52.47 52.82 52.43 52.61 938,771 +0.48(+0.93%)
Jan 24, 2019 51.87 52.27 51.85 52.13 610,034 +0.10(+0.20%)
Jan 23, 2019 52.22 52.22 51.52 52.02 2,109,520 +0.00(+0.00%)
Jan 22, 2019 52.15 52.33 51.72 52.02 1,204,732 -0.46(-0.89%)
Jan 18, 2019 52.10 52.52 51.84 52.49 636,529 +0.72(+1.38%)
Jan 17, 2019 51.34 51.93 51.22 51.77 552,676 +0.25(+0.49%)
Jan 16, 2019 51.22 51.74 51.05 51.52 1,429,164 +0.85(+1.68%)
Jan 15, 2019 50.11 50.74 50.11 50.67 1,140,816 +0.41(+0.82%)
Jan 14, 2019 49.75 50.41 49.71 50.26 595,071 +0.16(+0.31%)
Jan 11, 2019 49.81 50.13 49.61 50.10 436,571 +0.05(+0.09%)
Jan 10, 2019 49.56 50.09 49.46 50.06 816,417 +0.20(+0.41%)
Jan 09, 2019 49.77 49.95 49.44 49.85 1,198,196 +0.25(+0.50%)
Jan 08, 2019 49.72 49.72 49.08 49.61 775,301 +0.27(+0.55%)
Jan 07, 2019 49.03 49.73 48.92 49.33 498,325 +0.18(+0.36%)
Jan 04, 2019 48.45 49.27 48.39 49.15 1,760,552 +1.45(+3.04%)
Jan 03, 2019 48.28 48.44 47.64 47.71 1,105,390 -0.81(-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.