Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.14 56.14 56.14 0 +0.00(+0.00%)
Aug 30, 2018 56.41 56.41 56.08 56.14 263,030 -0.37(-0.66%)
Aug 29, 2018 56.46 56.64 56.32 56.51 166,770 +0.05(+0.10%)
Aug 28, 2018 56.42 56.51 56.32 56.46 199,606 +0.07(+0.12%)
Aug 27, 2018 55.98 56.50 55.98 56.39 713,473 +0.53(+0.95%)
Aug 24, 2018 55.74 55.93 55.72 55.86 72,209 +0.23(+0.41%)
Aug 23, 2018 55.79 55.84 55.58 55.63 146,221 -0.21(-0.38%)
Aug 22, 2018 55.79 55.95 55.76 55.84 161,219 -0.14(-0.25%)
Aug 21, 2018 55.89 56.20 55.83 55.98 199,251 +0.09(+0.17%)
Aug 20, 2018 55.75 55.98 55.75 55.89 213,239 +0.15(+0.27%)
Aug 17, 2018 55.40 55.81 55.40 55.74 197,579 +0.20(+0.36%)
Aug 16, 2018 55.15 55.70 55.15 55.54 268,225 +0.60(+1.09%)
Aug 15, 2018 54.81 55.04 54.70 54.94 363,428 -0.19(-0.35%)
Aug 14, 2018 54.87 55.25 54.83 55.13 205,515 +0.40(+0.73%)
Aug 13, 2018 55.11 55.25 54.72 54.73 291,967 -0.37(-0.68%)
Aug 10, 2018 55.18 55.27 54.98 55.11 310,102 -0.54(-0.97%)
Aug 09, 2018 55.78 55.86 55.62 55.65 165,000 -0.19(-0.33%)
Aug 08, 2018 55.78 55.93 55.71 55.83 135,649 +0.08(+0.15%)
Aug 07, 2018 55.77 55.98 55.72 55.75 243,281 +0.17(+0.31%)
Aug 06, 2018 55.49 55.71 55.44 55.58 261,108 +0.14(+0.26%)
Aug 03, 2018 55.05 55.44 55.05 55.44 433,699 +0.32(+0.57%)
Aug 02, 2018 54.67 55.19 54.67 55.12 341,504 +0.00(+0.01%)
Aug 01, 2018 55.10 55.40 54.90 55.11 208,337 +0.14(+0.25%)
Jul 31, 2018 55.14 55.27 54.89 54.98 268,329 -0.05(-0.10%)
Jul 30, 2018 55.17 55.31 54.97 55.03 249,687 -0.12(-0.21%)
Jul 27, 2018 55.39 55.50 54.92 55.15 289,723 -0.11(-0.20%)
Jul 26, 2018 55.37 55.52 55.22 55.26 220,949 -0.05(-0.09%)
Jul 25, 2018 54.98 55.34 54.91 55.31 324,603 +0.25(+0.45%)
Jul 24, 2018 55.19 55.32 54.92 55.06 468,056 +0.05(+0.10%)
Jul 23, 2018 54.55 55.08 54.53 55.01 445,005 +0.45(+0.82%)
Jul 20, 2018 54.46 54.68 54.35 54.56 355,786 +0.03(+0.05%)
Jul 19, 2018 54.81 54.82 54.46 54.53 2,258,869 -0.43(-0.79%)
Jul 18, 2018 54.54 55.00 54.47 54.97 1,619,049 +0.56(+1.04%)
Jul 17, 2018 54.40 54.55 54.27 54.40 291,624 +0.08(+0.14%)
Jul 16, 2018 53.80 54.37 53.80 54.32 335,120 +0.52(+0.97%)
Jul 13, 2018 53.89 54.00 53.51 53.80 444,808 -0.22(-0.40%)
Jul 12, 2018 54.21 54.21 53.82 54.02 280,764 +0.09(+0.18%)
Jul 11, 2018 53.80 54.14 53.80 53.92 330,610 -0.17(-0.31%)
Jul 10, 2018 54.29 54.32 53.98 54.09 413,401 -0.12(-0.22%)
Jul 09, 2018 53.59 54.21 53.57 54.21 814,489 +0.84(+1.57%)
Jul 06, 2018 53.01 53.54 52.93 53.37 390,022 +0.27(+0.51%)
Jul 05, 2018 53.07 53.14 52.86 53.10 430,512 +0.27(+0.51%)
Jul 03, 2018 52.83 52.83 52.83 0 -0.26(-0.48%)
Jul 02, 2018 52.68 53.10 52.46 53.08 463,381 +0.18(+0.33%)
Jun 29, 2018 53.65 52.90 52.91 1,145,884 -0.07(-0.13%)
Jun 28, 2018 52.50 53.13 52.43 52.97 501,014 +0.49(+0.94%)
Jun 27, 2018 53.10 53.35 52.48 52.48 936,869 -0.61(-1.15%)
Jun 26, 2018 53.19 53.29 52.85 53.09 407,886 -0.05(-0.09%)
Jun 25, 2018 53.52 53.55 52.82 53.14 1,564,323 -0.60(-1.11%)
Jun 22, 2018 54.11 54.14 53.70 53.74 205,189 -0.07(-0.13%)
Jun 21, 2018 53.94 54.03 53.55 53.80 549,059 -0.13(-0.23%)
Jun 20, 2018 54.17 54.17 53.90 53.93 279,370 +0.04(+0.07%)
Jun 19, 2018 53.55 53.97 53.28 53.89 338,543 -0.12(-0.22%)
Jun 18, 2018 53.69 54.03 53.57 54.02 225,725 +0.00(+0.01%)
Jun 15, 2018 54.16 53.56 54.01 424,335 -0.04(-0.07%)
Jun 14, 2018 54.31 54.42 53.95 54.05 273,977 -0.21(-0.38%)
Jun 13, 2018 54.68 54.75 54.23 54.26 412,889 -0.33(-0.61%)
Jun 12, 2018 54.76 54.86 54.42 54.59 1,870,306 -0.09(-0.16%)
Jun 11, 2018 54.96 55.04 54.65 54.68 409,357 -0.15(-0.27%)
Jun 08, 2018 54.74 54.84 54.45 54.82 302,060 +0.17(+0.31%)
Jun 07, 2018 54.69 54.88 54.42 54.65 451,134 +0.00(+0.01%)
Jun 06, 2018 54.65 54.65 1,407,665 +0.80(+1.49%)
Jun 05, 2018 53.96 53.96 53.62 53.84 342,677 -0.15(-0.27%)
Jun 04, 2018 53.90 54.02 53.79 53.99 807,817 +0.33(+0.62%)
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.