Skip to main content

US Financials Ishares ETF (NY: IYF )

103.15 -0.14 (-0.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 55.36 55.69 55.21 55.41 431,713 -0.53(-0.95%)
May 30, 2019 56.18 56.40 55.72 55.94 275,621 -0.14(-0.26%)
May 29, 2019 55.84 56.14 55.62 56.09 538,668 -0.15(-0.27%)
May 28, 2019 56.80 56.95 56.24 56.24 187,987 -0.56(-0.99%)
May 24, 2019 56.65 56.87 56.55 56.80 151,963 +0.38(+0.67%)
May 23, 2019 56.57 56.64 56.08 56.42 239,531 -0.64(-1.12%)
May 22, 2019 57.01 57.25 56.97 57.06 180,225 -0.17(-0.29%)
May 21, 2019 57.03 57.26 57.03 57.23 186,800 +0.46(+0.81%)
May 20, 2019 56.64 57.01 56.60 56.77 215,565 -0.12(-0.20%)
May 17, 2019 56.67 57.31 56.67 56.88 299,609 -0.33(-0.58%)
May 16, 2019 56.86 57.47 56.83 57.21 235,413 +0.57(+1.01%)
May 15, 2019 56.23 56.86 56.16 56.64 405,063 +0.00(+0.00%)
May 14, 2019 56.30 57.00 56.24 56.64 312,804 +0.47(+0.83%)
May 13, 2019 56.45 56.61 56.00 56.17 1,097,139 -1.32(-2.30%)
May 10, 2019 56.80 57.57 56.40 57.50 369,330 +0.43(+0.76%)
May 09, 2019 56.57 57.13 56.34 57.07 271,198 -0.04(-0.07%)
May 08, 2019 57.11 57.61 57.06 57.11 254,747 -0.13(-0.23%)
May 07, 2019 57.77 57.84 56.85 57.24 441,146 -0.95(-1.64%)
May 06, 2019 57.55 58.34 57.54 58.20 403,572 -0.26(-0.44%)
May 03, 2019 58.16 58.52 58.13 58.46 433,656 +0.50(+0.87%)
May 02, 2019 57.96 58.26 57.64 57.95 803,690 +0.04(+0.07%)
May 01, 2019 58.34 58.51 57.91 57.91 979,877 -0.40(-0.68%)
Apr 30, 2019 58.17 58.37 57.88 58.31 291,939 +0.24(+0.41%)
Apr 29, 2019 57.83 58.34 57.83 58.07 235,339 +0.25(+0.44%)
Apr 26, 2019 57.27 57.82 57.27 57.82 176,570 +0.50(+0.88%)
Apr 25, 2019 57.08 57.47 56.88 57.31 153,655 +0.07(+0.13%)
Apr 24, 2019 57.12 57.39 56.99 57.24 173,039 +0.05(+0.08%)
Apr 23, 2019 56.73 57.25 56.68 57.19 218,241 +0.44(+0.77%)
Apr 22, 2019 56.80 56.84 56.62 56.76 179,664 -0.23(-0.40%)
Apr 18, 2019 56.98 57.13 56.87 56.98 237,226 +0.00(+0.01%)
Apr 17, 2019 57.15 57.16 56.72 56.98 312,508 -0.08(-0.15%)
Apr 16, 2019 56.81 57.09 56.77 57.06 333,587 +0.29(+0.51%)
Apr 15, 2019 57.06 57.07 56.63 56.77 244,524 -0.29(-0.50%)
Apr 12, 2019 56.79 57.10 56.56 57.06 604,398 +0.85(+1.52%)
Apr 11, 2019 56.19 56.39 55.98 56.21 463,280 +0.16(+0.29%)
Apr 10, 2019 55.80 56.07 55.69 56.05 295,533 +0.31(+0.56%)
Apr 09, 2019 55.90 55.94 55.62 55.74 687,900 -0.41(-0.73%)
Apr 08, 2019 56.06 56.16 55.92 56.15 549,847 -0.02(-0.03%)
Apr 05, 2019 56.07 56.21 56.01 56.17 842,273 +0.13(+0.24%)
Apr 04, 2019 55.85 56.12 55.84 56.03 545,174 +0.19(+0.33%)
Apr 03, 2019 56.02 56.14 55.66 55.85 737,474 +0.12(+0.22%)
Apr 02, 2019 55.56 55.80 55.47 55.73 797,631 +0.06(+0.10%)
Apr 01, 2019 55.04 55.72 54.97 55.67 1,196,496 +0.95(+1.73%)
Mar 29, 2019 54.94 54.94 54.55 54.73 527,338 +0.13(+0.23%)
Mar 28, 2019 54.23 54.61 54.05 54.60 601,307 +0.44(+0.81%)
Mar 27, 2019 54.29 54.47 53.87 54.16 871,094 -0.18(-0.33%)
Mar 26, 2019 54.06 54.35 53.91 54.34 396,343 +0.60(+1.11%)
Mar 25, 2019 53.80 54.11 53.50 53.74 1,045,191 -0.10(-0.19%)
Mar 22, 2019 54.65 54.85 53.73 53.85 3,217,560 -1.24(-2.25%)
Mar 21, 2019 54.64 55.24 54.48 55.08 1,498,283 +0.22(+0.40%)
Mar 20, 2019 55.59 55.63 54.84 54.87 718,900 -0.96(-1.71%)
Mar 19, 2019 56.47 56.47 55.68 55.82 806,541 -0.37(-0.65%)
Mar 18, 2019 55.94 56.35 55.94 56.19 702,711 +0.31(+0.56%)
Mar 15, 2019 55.66 56.06 55.66 55.87 653,007 +0.23(+0.41%)
Mar 14, 2019 55.40 55.74 55.38 55.65 449,631 +0.22(+0.39%)
Mar 13, 2019 55.22 55.63 55.19 55.43 584,318 +0.35(+0.64%)
Mar 12, 2019 54.98 55.22 54.98 55.08 313,638 +0.16(+0.29%)
Mar 11, 2019 54.48 54.93 54.48 54.92 910,676 +0.65(+1.19%)
Mar 08, 2019 53.83 54.30 53.75 54.27 816,367 +0.01(+0.03%)
Mar 07, 2019 54.58 54.74 54.06 54.26 1,263,424 -0.48(-0.88%)
Mar 06, 2019 55.13 55.21 54.73 54.74 532,071 -0.39(-0.71%)
Mar 05, 2019 55.26 55.26 54.84 55.13 471,162 -0.12(-0.21%)
Mar 04, 2019 55.55 55.77 54.76 55.25 570,035 -0.21(-0.38%)
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.