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 (%)
Jun 30, 2017 48.03 48.04 47.70 47.76 246,475 -0.06(-0.12%)
Jun 29, 2017 48.42 48.42 47.54 47.82 1,832,606 +0.09(+0.19%)
Jun 28, 2017 47.38 47.79 47.38 47.73 460,982 +0.56(+1.18%)
Jun 27, 2017 47.20 47.50 47.14 47.17 402,332 +0.10(+0.22%)
Jun 26, 2017 46.92 47.24 46.90 47.07 281,300 +0.23(+0.49%)
Jun 23, 2017 47.13 47.13 46.75 46.84 190,289 -0.05(-0.11%)
Jun 22, 2017 47.10 47.10 46.81 46.89 310,222 -0.20(-0.42%)
Jun 21, 2017 47.53 47.53 47.02 47.09 690,747 -0.33(-0.69%)
Jun 20, 2017 47.68 47.68 47.39 47.42 441,639 -0.33(-0.69%)
Jun 19, 2017 47.65 47.81 47.60 47.75 732,814 +0.31(+0.66%)
Jun 16, 2017 47.51 47.51 47.30 47.43 257,282 -0.03(-0.06%)
Jun 15, 2017 47.30 47.59 47.20 47.46 516,300 -0.11(-0.23%)
Jun 14, 2017 47.23 47.60 47.07 47.57 1,380,115 +0.08(+0.18%)
Jun 13, 2017 47.48 47.52 47.33 47.49 882,804 +0.22(+0.46%)
Jun 12, 2017 47.22 47.40 47.05 47.27 618,650 +0.09(+0.19%)
Jun 09, 2017 46.69 47.20 46.68 47.18 926,475 +0.66(+1.42%)
Jun 08, 2017 46.12 46.71 46.09 46.52 1,109,469 +0.40(+0.87%)
Jun 07, 2017 45.89 46.20 45.83 46.12 482,497 +0.29(+0.64%)
Jun 06, 2017 45.79 45.96 45.70 45.83 446,179 -0.22(-0.47%)
Jun 05, 2017 46.07 46.24 45.99 46.04 220,129 +0.00(+0.00%)
Jun 02, 2017 45.87 46.19 45.83 46.04 692,092 -0.04(-0.09%)
Jun 01, 2017 45.78 46.08 45.51 46.08 880,266 +0.51(+1.13%)
May 31, 2017 45.83 45.83 45.30 45.57 1,103,816 -0.22(-0.48%)
May 30, 2017 45.95 45.96 45.73 45.79 181,710 -0.27(-0.60%)
May 26, 2017 46.10 46.15 46.04 46.06 296,639 -0.09(-0.20%)
May 25, 2017 46.14 46.31 46.08 46.16 335,232 +0.10(+0.22%)
May 24, 2017 46.03 46.10 45.90 46.06 338,439 +0.09(+0.20%)
May 23, 2017 45.74 46.07 45.61 45.96 407,322 +0.30(+0.65%)
May 22, 2017 45.66 45.74 45.47 45.67 397,852 +0.15(+0.34%)
May 19, 2017 45.27 45.72 45.25 45.51 546,072 +0.35(+0.77%)
May 18, 2017 44.94 45.37 44.92 45.16 764,550 +0.13(+0.29%)
May 17, 2017 45.45 45.61 44.93 45.03 2,903,848 -1.00(-2.18%)
May 16, 2017 46.12 46.13 45.87 46.03 707,456 +0.01(+0.02%)
May 15, 2017 45.76 46.10 45.76 46.02 866,260 +0.33(+0.72%)
May 12, 2017 45.75 45.77 45.52 45.70 533,048 -0.17(-0.38%)
May 11, 2017 46.02 46.02 45.56 45.87 754,976 -0.27(-0.58%)
May 10, 2017 45.89 46.15 45.84 46.14 839,225 +0.16(+0.35%)
May 09, 2017 46.24 46.31 45.85 45.98 482,085 -0.20(-0.44%)
May 08, 2017 46.28 46.39 46.07 46.18 408,081 -0.11(-0.23%)
May 05, 2017 46.38 46.40 46.11 46.29 627,670 +0.04(+0.09%)
May 04, 2017 46.40 46.47 46.03 46.25 1,047,534 +0.06(+0.12%)
May 03, 2017 46.04 46.23 45.97 46.19 852,783 +0.06(+0.12%)
May 02, 2017 46.21 46.26 45.97 46.13 1,339,475 -0.04(-0.08%)
May 01, 2017 46.08 46.30 45.93 46.17 1,720,108 +0.25(+0.55%)
Apr 28, 2017 46.31 46.32 45.91 45.91 1,432,911 -0.46(-0.99%)
Apr 27, 2017 46.55 46.55 46.18 46.37 902,826 -0.15(-0.32%)
Apr 26, 2017 46.51 46.84 46.45 46.52 1,385,160 -0.02(-0.04%)
Apr 25, 2017 46.60 46.72 46.51 46.54 1,970,013 +0.32(+0.69%)
Apr 24, 2017 46.38 46.45 46.10 46.22 1,161,989 +0.60(+1.32%)
Apr 21, 2017 45.92 45.97 45.56 45.62 1,477,753 -0.31(-0.67%)
Apr 20, 2017 45.59 45.98 45.44 45.93 2,163,096 +0.56(+1.23%)
Apr 19, 2017 45.70 45.78 45.29 45.37 1,180,196 -0.08(-0.18%)
Apr 18, 2017 45.49 45.63 45.21 45.45 1,336,564 -0.21(-0.46%)
Apr 17, 2017 45.12 45.68 45.02 45.66 821,203 +0.68(+1.50%)
Apr 13, 2017 45.30 45.64 44.99 44.99 1,888,642 -0.45(-0.99%)
Apr 12, 2017 45.70 45.82 45.38 45.44 1,103,814 -0.33(-0.72%)
Apr 11, 2017 45.63 45.78 45.34 45.76 1,200,711 +0.00(+0.01%)
Apr 10, 2017 45.75 46.01 45.60 45.76 468,407 +0.00(+0.00%)
Apr 07, 2017 45.65 46.01 45.57 45.76 586,548 -0.12(-0.26%)
Apr 06, 2017 45.67 46.01 45.40 45.88 464,793 +0.25(+0.55%)
Apr 05, 2017 46.21 46.33 45.60 45.63 997,188 -0.24(-0.53%)
Apr 04, 2017 45.72 45.99 45.72 45.87 1,133,808 -0.07(-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.