Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.67 53.91 53.91 1,124,522 -0.07(-0.13%)
Jun 28, 2018 53.49 54.14 53.43 53.98 491,674 +0.50(+0.94%)
Jun 27, 2018 54.11 54.37 53.48 53.48 919,403 -0.62(-1.15%)
Jun 26, 2018 54.20 54.30 53.85 54.10 400,282 -0.17(-0.31%)
Jun 25, 2018 54.66 54.69 53.95 54.27 1,531,665 -0.61(-1.11%)
Jun 22, 2018 55.26 55.30 54.85 54.88 200,905 -0.07(-0.13%)
Jun 21, 2018 55.09 55.18 54.69 54.95 537,597 -0.13(-0.23%)
Jun 20, 2018 55.33 55.33 55.05 55.08 273,538 +0.04(+0.07%)
Jun 19, 2018 54.69 55.12 54.42 55.04 331,475 -0.12(-0.22%)
Jun 18, 2018 54.84 55.19 54.72 55.17 221,012 +0.00(+0.01%)
Jun 15, 2018 55.32 54.70 55.16 415,476 -0.04(-0.07%)
Jun 14, 2018 55.47 55.58 55.10 55.20 268,257 -0.21(-0.38%)
Jun 13, 2018 55.85 55.91 55.38 55.41 404,269 -0.34(-0.61%)
Jun 12, 2018 55.92 56.02 55.58 55.75 1,831,260 -0.09(-0.16%)
Jun 11, 2018 56.14 56.22 55.81 55.84 400,811 -0.15(-0.27%)
Jun 08, 2018 55.91 56.01 55.61 55.99 295,754 +0.17(+0.31%)
Jun 07, 2018 55.86 56.05 55.58 55.82 441,716 +0.00(+0.01%)
Jun 06, 2018 55.81 55.81 1,378,278 +0.82(+1.49%)
Jun 05, 2018 55.11 55.11 54.76 54.99 335,523 -0.15(-0.27%)
Jun 04, 2018 55.05 55.17 54.94 55.14 790,952 +0.34(+0.62%)
Jun 01, 2018 54.84 54.98 54.70 54.80 385,321 +0.47(+0.86%)
May 31, 2018 54.52 54.67 54.18 54.34 554,647 -0.35(-0.64%)
May 30, 2018 54.20 54.86 54.16 54.68 764,098 +0.90(+1.68%)
May 29, 2018 54.60 54.60 53.50 53.78 2,317,393 -1.32(-2.40%)
May 25, 2018 55.10 55.10 55.10 0 -0.12(-0.22%)
May 24, 2018 55.37 55.45 54.76 55.23 1,876,339 -0.30(-0.55%)
May 23, 2018 55.37 55.53 55.12 55.53 663,559 -0.11(-0.21%)
May 22, 2018 55.46 55.90 55.46 55.64 266,594 +0.24(+0.44%)
May 21, 2018 55.20 55.49 55.20 55.40 265,198 +0.43(+0.78%)
May 18, 2018 55.19 55.45 54.91 54.97 492,241 -0.33(-0.59%)
May 17, 2018 55.27 55.42 55.06 55.30 253,217 -0.09(-0.16%)
May 16, 2018 55.30 55.54 55.20 55.38 721,609 +0.03(+0.06%)
May 15, 2018 55.34 55.55 55.16 55.35 654,720 -0.21(-0.38%)
May 14, 2018 55.78 55.88 55.45 55.56 260,043 -0.13(-0.24%)
May 11, 2018 55.81 55.97 55.61 55.69 988,592 -0.01(-0.02%)
May 10, 2018 55.35 55.82 55.30 55.70 416,228 +0.40(+0.72%)
May 09, 2018 54.93 55.41 54.72 55.30 737,599 +0.64(+1.17%)
May 08, 2018 54.42 54.93 54.39 54.67 461,060 +0.23(+0.43%)
May 07, 2018 54.15 54.60 54.10 54.43 321,351 +0.33(+0.61%)
May 04, 2018 53.20 54.32 53.09 54.10 381,463 +0.67(+1.25%)
May 03, 2018 53.56 53.66 52.78 53.44 849,009 -0.31(-0.58%)
May 02, 2018 54.12 54.27 53.69 53.75 413,631 -0.42(-0.77%)
May 01, 2018 53.95 54.20 53.63 54.17 278,213 +0.15(+0.28%)
Apr 30, 2018 54.51 54.76 54.01 54.01 405,955 -0.38(-0.70%)
Apr 27, 2018 54.07 54.51 54.07 54.40 317,702 +0.16(+0.30%)
Apr 26, 2018 54.04 54.51 53.94 54.23 381,269 +0.28(+0.53%)
Apr 25, 2018 53.98 54.16 53.51 53.95 630,018 -0.08(-0.14%)
Apr 24, 2018 54.43 54.81 53.70 54.03 1,091,340 -0.29(-0.53%)
Apr 23, 2018 54.46 54.51 54.12 54.32 654,413 -0.03(-0.05%)
Apr 20, 2018 54.51 54.63 54.13 54.35 634,053 -0.05(-0.09%)
Apr 19, 2018 54.08 54.46 53.94 54.40 420,659 +0.40(+0.74%)
Apr 18, 2018 54.25 54.41 53.96 54.00 273,355 -0.13(-0.24%)
Apr 17, 2018 54.40 54.50 54.03 54.12 1,470,226 +0.14(+0.26%)
Apr 16, 2018 53.89 54.27 53.89 53.98 432,071 +0.25(+0.47%)
Apr 13, 2018 54.83 54.83 53.47 53.73 2,847,744 -0.56(-1.02%)
Apr 12, 2018 53.99 54.56 53.96 54.29 1,004,041 +0.62(+1.15%)
Apr 11, 2018 53.70 54.07 53.57 53.67 501,472 -0.45(-0.84%)
Apr 10, 2018 54.23 54.42 53.78 54.12 1,298,244 +0.66(+1.23%)
Apr 09, 2018 53.56 54.40 53.42 53.46 406,397 +0.16(+0.29%)
Apr 06, 2018 53.95 54.30 52.94 53.31 1,654,014 -1.19(-2.18%)
Apr 05, 2018 54.61 54.77 54.13 54.50 1,192,030 +0.33(+0.60%)
Apr 04, 2018 52.82 54.26 52.82 54.17 702,420 +0.56(+1.04%)
Apr 03, 2018 53.20 53.73 52.94 53.62 804,828 +0.64(+1.20%)
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.