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 (%)
Oct 31, 2017 51.21 51.26 51.11 51.13 2,416,698 -0.06(-0.12%)
Oct 30, 2017 51.39 51.12 51.19 266,623 -0.18(-0.35%)
Oct 27, 2017 51.27 51.43 51.04 51.37 258,719 +0.03(+0.06%)
Oct 26, 2017 51.35 51.46 51.28 51.34 549,267 +0.18(+0.35%)
Oct 25, 2017 51.47 51.47 50.89 51.16 427,998 -0.20(-0.38%)
Oct 24, 2017 51.32 51.43 51.28 51.35 1,042,320 +0.21(+0.42%)
Oct 23, 2017 51.40 51.40 51.07 51.14 331,269 -0.09(-0.17%)
Oct 20, 2017 51.27 51.37 51.12 51.23 993,766 +0.36(+0.70%)
Oct 19, 2017 50.63 50.89 50.53 50.87 525,547 +0.05(+0.11%)
Oct 18, 2017 50.75 50.90 50.65 50.82 763,085 +0.19(+0.37%)
Oct 17, 2017 50.87 50.95 50.56 50.63 240,310 -0.20(-0.39%)
Oct 16, 2017 50.68 50.87 50.68 50.83 148,459 +0.15(+0.30%)
Oct 13, 2017 50.56 50.83 50.39 50.68 271,009 +0.02(+0.04%)
Oct 12, 2017 50.90 50.94 50.62 50.66 227,451 -0.20(-0.39%)
Oct 11, 2017 50.82 50.88 50.61 50.86 222,354 +0.00(+0.00%)
Oct 10, 2017 50.73 50.88 50.66 50.86 546,571 +0.21(+0.41%)
Oct 09, 2017 50.86 50.86 50.57 50.65 158,586 -0.08(-0.17%)
Oct 06, 2017 50.85 50.85 50.54 50.73 302,770 -0.04(-0.09%)
Oct 05, 2017 50.42 50.88 50.33 50.78 1,066,706 +0.45(+0.90%)
Oct 04, 2017 50.37 50.45 50.26 50.32 359,026 -0.12(-0.23%)
Oct 03, 2017 50.36 50.44 50.20 50.44 885,411 +0.14(+0.27%)
Oct 02, 2017 50.13 50.31 49.98 50.30 2,125,845 +0.32(+0.63%)
Sep 29, 2017 49.78 50.00 49.78 49.99 180,945 +0.16(+0.31%)
Sep 28, 2017 49.82 49.84 49.55 49.83 189,390 +0.17(+0.34%)
Sep 27, 2017 49.74 49.81 49.47 49.66 303,004 +0.40(+0.81%)
Sep 26, 2017 49.30 49.37 49.19 49.26 156,283 +0.03(+0.05%)
Sep 25, 2017 49.25 49.42 49.03 49.24 238,411 -0.09(-0.18%)
Sep 22, 2017 49.26 49.36 49.17 49.33 114,964 -0.04(-0.09%)
Sep 21, 2017 49.25 49.49 49.25 49.37 182,368 +0.03(+0.05%)
Sep 20, 2017 49.14 49.40 49.00 49.34 278,235 +0.19(+0.39%)
Sep 19, 2017 48.99 49.23 48.98 49.15 408,737 +0.21(+0.44%)
Sep 18, 2017 48.67 48.99 48.67 48.94 178,442 +0.29(+0.59%)
Sep 15, 2017 48.46 48.66 48.41 48.65 140,332 +0.19(+0.39%)
Sep 14, 2017 48.50 48.56 48.43 48.46 273,525 -0.06(-0.13%)
Sep 13, 2017 48.46 48.53 48.35 48.53 220,346 +0.00(+0.00%)
Sep 12, 2017 48.32 48.57 48.32 48.53 243,834 +0.32(+0.67%)
Sep 11, 2017 47.81 48.30 47.81 48.20 1,562,091 +0.77(+1.63%)
Sep 08, 2017 47.08 47.60 47.06 47.43 312,930 +0.29(+0.61%)
Sep 07, 2017 47.60 47.65 46.99 47.14 438,228 -0.45(-0.94%)
Sep 06, 2017 47.64 47.76 47.51 47.59 283,142 +0.12(+0.25%)
Sep 05, 2017 48.08 48.08 47.35 47.47 3,331,940 -0.86(-1.78%)
Sep 01, 2017 48.19 48.47 48.19 48.33 1,883,284 +0.16(+0.34%)
Aug 31, 2017 48.16 48.28 48.10 48.17 140,888 +0.06(+0.12%)
Aug 30, 2017 48.07 48.20 47.89 48.11 1,174,511 +0.22(+0.46%)
Aug 29, 2017 47.62 47.95 47.57 47.89 178,255 -0.19(-0.40%)
Aug 28, 2017 48.32 48.33 47.95 48.08 267,320 -0.22(-0.46%)
Aug 25, 2017 48.26 48.44 48.22 48.30 398,933 +0.18(+0.38%)
Aug 24, 2017 48.28 48.33 48.10 48.12 129,933 -0.03(-0.06%)
Aug 23, 2017 47.89 48.34 47.89 48.14 113,667 -0.03(-0.06%)
Aug 22, 2017 47.97 48.23 47.93 48.17 202,628 +0.40(+0.84%)
Aug 21, 2017 47.77 47.82 47.59 47.77 229,865 +0.03(+0.06%)
Aug 18, 2017 47.67 48.00 47.60 47.75 305,154 -0.10(-0.21%)
Aug 17, 2017 48.47 48.54 47.83 47.85 303,051 -0.73(-1.51%)
Aug 16, 2017 48.70 48.83 48.53 48.58 296,115 -0.01(-0.02%)
Aug 15, 2017 48.86 48.86 48.54 48.59 185,847 +0.05(+0.11%)
Aug 14, 2017 48.26 48.63 48.13 48.54 1,160,720 +0.72(+1.50%)
Aug 11, 2017 48.08 48.17 47.72 47.82 935,348 -0.20(-0.43%)
Aug 10, 2017 48.57 48.59 48.02 48.02 362,135 -0.77(-1.58%)
Aug 09, 2017 48.61 48.81 48.55 48.79 185,660 -0.10(-0.20%)
Aug 08, 2017 48.98 49.29 48.81 48.89 376,676 -0.12(-0.24%)
Aug 07, 2017 49.03 49.06 48.94 49.01 168,264 -0.03(-0.06%)
Aug 04, 2017 49.06 49.14 48.98 49.04 363,992 +0.26(+0.54%)
Aug 03, 2017 48.90 48.90 48.73 48.78 264,623 -0.17(-0.34%)
Aug 02, 2017 48.97 49.02 48.77 48.94 357,238 -0.04(-0.09%)
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.