Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 52.82 53.06 52.51 53.03 284,184 +0.15(+0.28%)
Apr 30, 2018 53.36 53.61 52.88 52.88 414,667 -0.37(-0.70%)
Apr 27, 2018 52.94 53.37 52.94 53.25 324,519 +0.16(+0.30%)
Apr 26, 2018 52.90 53.36 52.80 53.10 389,451 +0.28(+0.53%)
Apr 25, 2018 52.85 53.02 52.39 52.82 643,538 -0.08(-0.14%)
Apr 24, 2018 53.28 53.66 52.57 52.89 1,114,760 -0.28(-0.53%)
Apr 23, 2018 53.32 53.36 52.98 53.18 668,456 -0.03(-0.05%)
Apr 20, 2018 53.36 53.49 53.00 53.20 647,660 -0.05(-0.09%)
Apr 19, 2018 52.94 53.32 52.80 53.25 429,686 +0.39(+0.74%)
Apr 18, 2018 53.11 53.27 52.83 52.86 279,221 -0.13(-0.24%)
Apr 17, 2018 53.26 53.35 52.90 52.99 1,501,777 +0.14(+0.26%)
Apr 16, 2018 52.76 53.13 52.76 52.85 441,343 +0.25(+0.47%)
Apr 13, 2018 53.68 53.68 52.35 52.60 2,908,856 -0.54(-1.02%)
Apr 12, 2018 52.85 53.42 52.83 53.15 1,025,588 +0.61(+1.15%)
Apr 11, 2018 52.57 52.93 52.45 52.54 512,234 -0.44(-0.84%)
Apr 10, 2018 53.09 53.28 52.65 52.98 1,326,104 +0.64(+1.23%)
Apr 09, 2018 52.43 53.26 52.30 52.34 415,119 +0.15(+0.29%)
Apr 06, 2018 52.82 53.16 51.83 52.19 1,689,509 -1.16(-2.18%)
Apr 05, 2018 53.46 53.62 53.00 53.35 1,217,610 +0.32(+0.60%)
Apr 04, 2018 51.71 53.12 51.71 53.03 717,493 +0.54(+1.04%)
Apr 03, 2018 52.08 52.60 51.82 52.49 822,099 +0.62(+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.