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 (%)
May 31, 2018 53.38 53.53 53.05 53.20 566,473 -0.34(-0.64%)
May 30, 2018 53.07 53.71 53.03 53.54 780,390 +0.89(+1.68%)
May 29, 2018 53.46 53.46 52.38 52.66 2,366,804 -1.29(-2.40%)
May 25, 2018 53.95 53.95 53.95 0 -0.12(-0.22%)
May 24, 2018 54.21 54.29 53.62 54.07 1,916,346 -0.30(-0.55%)
May 23, 2018 54.22 54.37 53.97 54.37 677,707 -0.11(-0.21%)
May 22, 2018 54.30 54.73 54.30 54.48 272,279 +0.24(+0.44%)
May 21, 2018 54.05 54.33 54.05 54.24 270,852 +0.42(+0.78%)
May 18, 2018 54.04 54.29 53.77 53.82 502,737 -0.32(-0.59%)
May 17, 2018 54.11 54.26 53.91 54.14 258,617 -0.09(-0.16%)
May 16, 2018 54.15 54.38 54.05 54.23 736,995 +0.03(+0.06%)
May 15, 2018 54.19 54.39 54.01 54.19 668,680 -0.21(-0.38%)
May 14, 2018 54.62 54.71 54.29 54.40 265,588 -0.13(-0.24%)
May 11, 2018 54.64 54.80 54.45 54.53 1,009,671 -0.01(-0.02%)
May 10, 2018 54.19 54.66 54.14 54.54 425,102 +0.39(+0.72%)
May 09, 2018 53.79 54.25 53.57 54.15 753,326 +0.62(+1.17%)
May 08, 2018 53.29 53.78 53.25 53.53 470,891 +0.23(+0.43%)
May 07, 2018 53.02 53.46 52.97 53.30 328,203 +0.32(+0.61%)
May 04, 2018 52.09 53.19 51.98 52.97 389,596 +0.65(+1.25%)
May 03, 2018 52.45 52.54 51.68 52.32 867,112 -0.31(-0.58%)
May 02, 2018 52.99 53.14 52.57 52.63 422,450 -0.41(-0.77%)
May 01, 2018 52.82 53.07 52.51 53.04 284,145 +0.15(+0.28%)
Apr 30, 2018 53.37 53.62 52.89 52.89 414,611 -0.37(-0.70%)
Apr 27, 2018 52.95 53.38 52.95 53.26 324,476 +0.16(+0.30%)
Apr 26, 2018 52.91 53.37 52.81 53.10 389,398 +0.28(+0.53%)
Apr 25, 2018 52.86 53.03 52.39 52.82 643,451 -0.08(-0.14%)
Apr 24, 2018 53.29 53.66 52.58 52.90 1,114,610 -0.28(-0.53%)
Apr 23, 2018 53.33 53.37 52.99 53.18 668,366 -0.03(-0.05%)
Apr 20, 2018 53.37 53.49 53.00 53.21 647,572 -0.05(-0.09%)
Apr 19, 2018 52.95 53.33 52.81 53.26 429,628 +0.39(+0.74%)
Apr 18, 2018 53.12 53.28 52.83 52.87 279,183 -0.13(-0.24%)
Apr 17, 2018 53.26 53.36 52.91 52.99 1,501,574 +0.14(+0.26%)
Apr 16, 2018 52.77 53.14 52.77 52.86 441,283 +0.25(+0.47%)
Apr 13, 2018 53.69 53.69 52.36 52.61 2,908,463 -0.54(-1.02%)
Apr 12, 2018 52.86 53.43 52.83 53.15 1,025,449 +0.61(+1.15%)
Apr 11, 2018 52.58 52.94 52.46 52.55 512,165 -0.45(-0.84%)
Apr 10, 2018 53.10 53.29 52.65 52.99 1,325,925 +0.64(+1.23%)
Apr 09, 2018 52.44 53.26 52.30 52.35 415,063 +0.15(+0.29%)
Apr 06, 2018 52.82 53.17 51.84 52.19 1,689,281 -1.16(-2.18%)
Apr 05, 2018 53.47 53.63 53.00 53.36 1,217,446 +0.32(+0.60%)
Apr 04, 2018 51.71 53.13 51.71 53.04 717,397 +0.54(+1.04%)
Apr 03, 2018 52.09 52.60 51.83 52.50 821,988 +0.62(+1.20%)
Apr 02, 2018 52.85 52.95 51.28 51.87 2,724,132 -1.07(-2.03%)
Mar 29, 2018 52.95 52.95 52.95 0 +0.62(+1.19%)
Mar 28, 2018 52.22 52.68 51.83 52.33 642,750 +0.27(+0.51%)
Mar 27, 2018 53.07 53.24 51.74 52.06 891,980 -0.89(-1.67%)
Mar 26, 2018 52.42 53.01 51.96 52.95 604,912 +1.47(+2.85%)
Mar 23, 2018 52.91 53.13 51.39 51.48 1,063,141 -1.42(-2.68%)
Mar 22, 2018 54.12 54.17 52.81 52.90 975,097 -1.62(-2.96%)
Mar 21, 2018 54.70 55.11 54.45 54.51 467,993 -0.13(-0.23%)
Mar 20, 2018 54.70 54.82 54.54 54.64 205,756 +0.14(+0.25%)
Mar 19, 2018 54.96 54.96 54.06 54.50 529,855 -0.45(-0.82%)
Mar 16, 2018 54.82 55.24 54.82 54.95 319,696 +0.18(+0.33%)
Mar 15, 2018 54.96 54.97 54.65 54.77 448,244 +0.02(+0.04%)
Mar 14, 2018 55.46 55.46 54.60 54.74 855,327 -0.48(-0.88%)
Mar 13, 2018 55.84 55.93 55.10 55.23 644,934 -0.45(-0.80%)
Mar 12, 2018 55.84 55.93 55.55 55.68 496,889 -0.09(-0.15%)
Mar 09, 2018 55.07 55.79 54.93 55.76 1,524,832 +1.09(+2.00%)
Mar 08, 2018 54.60 54.71 54.19 54.67 326,977 +0.14(+0.25%)
Mar 07, 2018 54.62 54.53 816,393 +0.06(+0.12%)
Mar 06, 2018 54.44 54.55 53.97 54.47 635,753 +0.22(+0.40%)
Mar 05, 2018 53.25 54.49 53.18 54.25 306,431 +0.73(+1.37%)
Mar 02, 2018 52.94 53.61 52.58 53.51 643,860 +0.17(+0.31%)
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.