Skip to main content

US Financials Ishares ETF (NY: IYF )

104.36 +1.23 (+1.19%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.18 47.18 46.64 46.91 1,072,231 -0.23(-0.48%)
May 30, 2017 47.31 47.32 47.08 47.14 176,510 -0.28(-0.60%)
May 26, 2017 47.46 47.51 47.40 47.42 288,151 -0.10(-0.20%)
May 25, 2017 47.50 47.67 47.44 47.52 325,640 +0.10(+0.22%)
May 24, 2017 47.39 47.45 47.25 47.41 328,755 +0.10(+0.20%)
May 23, 2017 47.08 47.43 46.95 47.32 395,667 +0.31(+0.65%)
May 22, 2017 47.01 47.09 46.81 47.01 386,468 +0.16(+0.34%)
May 19, 2017 46.61 47.07 46.58 46.85 530,447 +0.36(+0.77%)
May 18, 2017 46.26 46.71 46.25 46.49 742,672 +0.14(+0.29%)
May 17, 2017 46.78 46.96 46.25 46.36 2,820,756 -1.03(-2.18%)
May 16, 2017 47.48 47.49 47.22 47.39 687,212 +0.01(+0.02%)
May 15, 2017 47.11 47.46 47.11 47.38 841,472 +0.34(+0.72%)
May 12, 2017 47.10 47.12 46.87 47.04 517,795 -0.18(-0.38%)
May 11, 2017 47.37 47.37 46.91 47.22 733,373 -0.27(-0.58%)
May 10, 2017 47.24 47.51 47.19 47.49 815,211 +0.16(+0.35%)
May 09, 2017 47.60 47.67 47.20 47.33 468,291 -0.21(-0.44%)
May 08, 2017 47.65 47.75 47.43 47.54 396,404 -0.11(-0.23%)
May 05, 2017 47.75 47.77 47.47 47.65 609,710 +0.04(+0.09%)
May 04, 2017 47.76 47.84 47.39 47.61 1,017,559 +0.06(+0.12%)
May 03, 2017 47.40 47.59 47.33 47.55 828,381 +0.06(+0.12%)
May 02, 2017 47.57 47.62 47.32 47.49 1,301,146 -0.04(-0.08%)
May 01, 2017 47.44 47.66 47.28 47.53 1,670,888 +0.26(+0.55%)
Apr 28, 2017 47.67 47.68 47.26 47.27 1,391,909 -0.47(-0.99%)
Apr 27, 2017 47.92 47.92 47.54 47.74 876,992 -0.15(-0.32%)
Apr 26, 2017 47.88 48.22 47.82 47.90 1,345,524 -0.02(-0.04%)
Apr 25, 2017 47.97 48.09 47.88 47.91 1,913,643 +0.33(+0.69%)
Apr 24, 2017 47.75 47.82 47.46 47.59 1,128,739 +0.62(+1.32%)
Apr 21, 2017 47.28 47.32 46.91 46.97 1,435,468 -0.32(-0.67%)
Apr 20, 2017 46.93 47.33 46.77 47.29 2,101,201 +0.57(+1.23%)
Apr 19, 2017 47.05 47.13 46.62 46.71 1,146,425 -0.08(-0.18%)
Apr 18, 2017 46.83 46.97 46.54 46.79 1,298,319 -0.21(-0.46%)
Apr 17, 2017 46.45 47.03 46.35 47.01 797,705 +0.70(+1.51%)
Apr 13, 2017 46.63 46.98 46.31 46.31 1,834,599 -0.46(-0.99%)
Apr 12, 2017 47.04 47.17 46.72 46.77 1,072,229 -0.34(-0.72%)
Apr 11, 2017 46.98 47.13 46.68 47.11 1,166,353 +0.00(+0.01%)
Apr 10, 2017 47.10 47.36 46.94 47.11 455,004 +0.00(+0.00%)
Apr 07, 2017 46.99 47.37 46.92 47.11 569,764 -0.12(-0.26%)
Apr 06, 2017 47.02 47.36 46.74 47.23 451,493 +0.26(+0.55%)
Apr 05, 2017 47.57 47.70 46.95 46.97 968,654 -0.25(-0.53%)
Apr 04, 2017 47.07 47.34 47.07 47.22 1,101,364 -0.07(-0.14%)
Apr 03, 2017 47.42 47.49 46.87 47.29 3,159,913 -0.10(-0.22%)
Mar 31, 2017 47.47 47.63 47.39 47.39 646,226 -0.20(-0.41%)
Mar 30, 2017 47.13 47.67 47.08 47.59 912,834 +0.48(+1.02%)
Mar 29, 2017 47.21 47.24 46.98 47.11 714,380 -0.10(-0.22%)
Mar 28, 2017 46.69 47.37 46.56 47.21 1,305,370 +0.51(+1.09%)
Mar 27, 2017 46.13 46.75 46.08 46.70 2,411,987 -0.27(-0.57%)
Mar 24, 2017 47.13 47.24 46.70 46.97 1,337,533 -0.11(-0.23%)
Mar 23, 2017 46.85 47.50 46.78 47.08 1,678,881 +0.18(+0.38%)
Mar 22, 2017 46.80 47.02 46.48 46.90 2,813,048 -0.05(-0.11%)
Mar 21, 2017 48.29 48.29 46.88 46.95 3,014,689 -1.11(-2.32%)
Mar 20, 2017 48.33 48.36 48.04 48.06 1,754,233 -0.32(-0.66%)
Mar 17, 2017 48.77 48.77 48.34 48.38 1,101,789 -0.31(-0.64%)
Mar 16, 2017 48.67 48.92 48.61 48.70 822,915 +0.14(+0.28%)
Mar 15, 2017 48.56 48.70 48.45 48.56 2,230,554 +0.12(+0.25%)
Mar 14, 2017 48.38 48.45 48.16 48.44 1,317,643 -0.08(-0.16%)
Mar 13, 2017 48.48 48.61 48.34 48.51 538,292 +0.08(+0.17%)
Mar 10, 2017 48.75 48.76 48.19 48.43 707,260 -0.04(-0.08%)
Mar 09, 2017 48.54 48.81 48.31 48.47 595,599 -0.02(-0.05%)
Mar 08, 2017 48.93 49.07 48.46 48.49 543,144 -0.18(-0.37%)
Mar 07, 2017 48.74 48.82 48.59 48.67 340,517 -0.14(-0.28%)
Mar 06, 2017 48.88 48.92 48.63 48.81 925,737 -0.28(-0.57%)
Mar 03, 2017 49.00 49.17 48.90 49.09 547,653 +0.10(+0.20%)
Mar 02, 2017 49.68 49.68 48.96 48.99 572,983 -0.57(-1.15%)
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.