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 (%)
Jul 31, 2018 55.13 55.27 54.88 54.97 268,365 -0.05(-0.10%)
Jul 30, 2018 55.17 55.31 54.96 55.03 249,721 -0.12(-0.21%)
Jul 27, 2018 55.38 55.49 54.91 55.14 289,763 -0.11(-0.20%)
Jul 26, 2018 55.36 55.51 55.21 55.25 220,979 -0.05(-0.09%)
Jul 25, 2018 54.98 55.34 54.90 55.30 324,647 +0.25(+0.45%)
Jul 24, 2018 55.18 55.31 54.91 55.05 468,120 +0.05(+0.10%)
Jul 23, 2018 54.55 55.07 54.52 55.00 445,065 +0.45(+0.82%)
Jul 20, 2018 54.45 54.67 54.34 54.55 355,834 +0.03(+0.05%)
Jul 19, 2018 54.80 54.81 54.45 54.52 2,259,174 -0.43(-0.79%)
Jul 18, 2018 54.53 54.99 54.46 54.96 1,619,268 +0.56(+1.04%)
Jul 17, 2018 54.39 54.55 54.26 54.39 291,663 +0.08(+0.14%)
Jul 16, 2018 53.79 54.36 53.79 54.32 335,165 +0.52(+0.97%)
Jul 13, 2018 53.88 53.99 53.50 53.79 444,868 -0.22(-0.40%)
Jul 12, 2018 54.20 54.20 53.82 54.01 280,802 +0.09(+0.18%)
Jul 11, 2018 53.79 54.13 53.79 53.92 330,655 -0.17(-0.31%)
Jul 10, 2018 54.29 54.31 53.97 54.08 413,457 -0.12(-0.22%)
Jul 09, 2018 53.58 54.20 53.56 54.20 814,599 +0.84(+1.57%)
Jul 06, 2018 53.00 53.53 52.92 53.36 390,074 +0.27(+0.51%)
Jul 05, 2018 53.06 53.13 52.85 53.09 430,570 +0.27(+0.51%)
Jul 03, 2018 52.82 52.82 52.82 0 -0.26(-0.48%)
Jul 02, 2018 52.67 53.09 52.45 53.08 463,443 +0.18(+0.33%)
Jun 29, 2018 53.64 52.90 52.90 1,146,039 -0.07(-0.13%)
Jun 28, 2018 52.49 53.12 52.43 52.97 501,081 +0.49(+0.94%)
Jun 27, 2018 53.09 53.35 52.48 52.48 936,995 -0.61(-1.15%)
Jun 26, 2018 53.18 53.28 52.84 53.09 407,941 -0.05(-0.09%)
Jun 25, 2018 53.51 53.55 52.82 53.13 1,564,534 -0.60(-1.11%)
Jun 22, 2018 54.10 54.13 53.69 53.73 205,217 -0.07(-0.13%)
Jun 21, 2018 53.93 54.02 53.54 53.80 549,134 -0.13(-0.23%)
Jun 20, 2018 54.16 54.16 53.89 53.92 279,408 +0.04(+0.07%)
Jun 19, 2018 53.54 53.96 53.28 53.89 338,589 -0.12(-0.22%)
Jun 18, 2018 53.68 54.03 53.57 54.01 225,755 +0.00(+0.01%)
Jun 15, 2018 54.16 53.55 54.00 424,392 -0.04(-0.07%)
Jun 14, 2018 54.30 54.42 53.94 54.04 274,014 -0.21(-0.38%)
Jun 13, 2018 54.68 54.74 54.22 54.25 412,944 -0.33(-0.61%)
Jun 12, 2018 54.75 54.85 54.42 54.58 1,870,558 -0.09(-0.16%)
Jun 11, 2018 54.96 55.04 54.64 54.67 409,413 -0.15(-0.27%)
Jun 08, 2018 54.74 54.83 54.44 54.82 302,101 +0.17(+0.31%)
Jun 07, 2018 54.69 54.87 54.42 54.65 451,195 +0.00(+0.01%)
Jun 06, 2018 54.64 54.64 1,407,855 +0.80(+1.49%)
Jun 05, 2018 53.95 53.95 53.61 53.84 342,723 -0.15(-0.27%)
Jun 04, 2018 53.90 54.01 53.78 53.99 807,926 +0.33(+0.62%)
Jun 01, 2018 53.68 53.82 53.55 53.65 393,590 +0.46(+0.86%)
May 31, 2018 53.37 53.52 53.04 53.19 566,550 -0.34(-0.64%)
May 30, 2018 53.06 53.71 53.02 53.54 780,495 +0.89(+1.68%)
May 29, 2018 53.45 53.45 52.37 52.65 2,367,123 -1.29(-2.40%)
May 25, 2018 53.94 53.94 53.94 0 -0.12(-0.22%)
May 24, 2018 54.21 54.29 53.61 54.07 1,916,604 -0.30(-0.55%)
May 23, 2018 54.21 54.36 53.96 54.36 677,799 -0.11(-0.21%)
May 22, 2018 54.30 54.73 54.30 54.48 272,316 +0.24(+0.44%)
May 21, 2018 54.04 54.33 54.04 54.24 270,889 +0.42(+0.78%)
May 18, 2018 54.03 54.29 53.76 53.81 502,805 -0.32(-0.59%)
May 17, 2018 54.11 54.25 53.90 54.13 258,651 -0.09(-0.16%)
May 16, 2018 54.14 54.37 54.04 54.22 737,095 +0.03(+0.06%)
May 15, 2018 54.18 54.38 54.00 54.19 668,770 -0.21(-0.38%)
May 14, 2018 54.61 54.70 54.28 54.39 265,624 -0.13(-0.24%)
May 11, 2018 54.64 54.79 54.44 54.52 1,009,807 -0.01(-0.02%)
May 10, 2018 54.19 54.65 54.13 54.53 425,160 +0.39(+0.72%)
May 09, 2018 53.78 54.24 53.57 54.14 753,427 +0.62(+1.17%)
May 08, 2018 53.28 53.77 53.24 53.52 470,955 +0.23(+0.43%)
May 07, 2018 53.01 53.46 52.97 53.29 328,247 +0.32(+0.61%)
May 04, 2018 52.08 53.18 51.97 52.97 389,649 +0.65(+1.25%)
May 03, 2018 52.44 52.53 51.67 52.31 867,229 -0.31(-0.58%)
May 02, 2018 52.98 53.13 52.57 52.62 422,507 -0.41(-0.77%)
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.