Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.26 48.52 47.86 48.46 973,231 +0.38(+0.80%)
Dec 28, 2018 48.30 48.66 47.87 48.08 1,424,508 +0.03(+0.07%)
Dec 27, 2018 46.84 48.05 46.38 48.05 1,618,968 +0.41(+0.86%)
Dec 26, 2018 45.76 47.65 45.24 47.64 1,908,115 +2.06(+4.52%)
Dec 24, 2018 46.27 46.53 45.56 45.58 1,917,270 -1.17(-2.50%)
Dec 21, 2018 47.67 48.46 46.62 46.74 2,130,178 -0.88(-1.86%)
Dec 20, 2018 47.81 48.37 47.32 47.63 2,324,491 -0.49(-1.02%)
Dec 19, 2018 48.78 49.64 47.85 48.12 2,130,211 -0.64(-1.32%)
Dec 18, 2018 49.12 49.55 48.53 48.76 2,066,163 -0.05(-0.10%)
Dec 17, 2018 49.50 49.85 48.62 48.81 2,212,514 -0.89(-1.79%)
Dec 14, 2018 49.66 50.21 49.57 49.70 1,981,084 -0.43(-0.86%)
Dec 13, 2018 50.43 50.60 50.02 50.13 828,565 -0.22(-0.43%)
Dec 12, 2018 50.90 51.01 50.35 50.35 596,904 +0.03(+0.05%)
Dec 11, 2018 51.26 51.38 50.18 50.32 1,134,612 -0.34(-0.67%)
Dec 10, 2018 51.02 51.10 49.81 50.66 1,436,480 -0.53(-1.03%)
Dec 07, 2018 51.96 52.55 50.95 51.19 1,913,136 -0.93(-1.79%)
Dec 06, 2018 51.35 52.14 50.64 52.12 1,954,103 -0.23(-0.44%)
Dec 04, 2018 54.15 54.15 52.15 52.35 1,027,825 -1.95(-3.60%)
Dec 03, 2018 54.53 54.66 53.93 54.31 1,415,432 +0.39(+0.73%)
Nov 30, 2018 53.35 54.01 53.35 53.91 960,098 +0.43(+0.81%)
Nov 29, 2018 53.57 53.79 53.29 53.48 325,599 -0.35(-0.66%)
Nov 28, 2018 53.01 53.84 52.71 53.84 723,713 +0.96(+1.81%)
Nov 27, 2018 52.70 52.98 52.60 52.88 645,626 +0.03(+0.06%)
Nov 26, 2018 52.37 52.91 52.37 52.85 606,984 +0.92(+1.76%)
Nov 23, 2018 51.96 52.27 51.85 51.93 605,355 -0.40(-0.76%)
Nov 21, 2018 52.33 52.33 52.33 0 +0.08(+0.16%)
Nov 20, 2018 52.62 52.70 52.10 52.25 933,026 -0.93(-1.75%)
Nov 19, 2018 53.26 53.54 52.79 53.18 726,680 -0.20(-0.38%)
Nov 16, 2018 53.09 53.61 52.86 53.38 426,219 +0.13(+0.24%)
Nov 15, 2018 52.45 53.31 52.13 53.26 987,694 +0.52(+0.99%)
Nov 14, 2018 53.51 53.71 52.25 52.74 772,382 -0.54(-1.01%)
Nov 13, 2018 53.13 53.68 53.13 53.27 641,092 +0.20(+0.38%)
Nov 12, 2018 53.86 53.96 52.99 53.08 670,438 -0.84(-1.56%)
Nov 09, 2018 54.19 54.28 53.65 53.92 600,061 -0.44(-0.82%)
Nov 08, 2018 53.98 54.49 53.98 54.36 346,839 +0.19(+0.36%)
Nov 07, 2018 53.78 54.21 53.36 54.17 462,792 +0.78(+1.45%)
Nov 06, 2018 53.09 53.40 52.98 53.39 199,813 +0.29(+0.55%)
Nov 05, 2018 52.56 53.26 52.56 53.10 316,075 +0.66(+1.26%)
Nov 02, 2018 52.93 53.06 52.00 52.44 764,636 -0.11(-0.21%)
Nov 01, 2018 52.49 52.62 52.19 52.55 441,311 +0.29(+0.56%)
Oct 31, 2018 52.13 52.89 52.11 52.26 533,606 +0.56(+1.09%)
Oct 30, 2018 51.21 51.75 51.05 51.70 1,005,184 +0.64(+1.26%)
Oct 29, 2018 51.19 51.86 50.51 51.05 1,570,062 +0.37(+0.73%)
Oct 26, 2018 50.93 51.21 50.22 50.68 2,782,342 -0.85(-1.65%)
Oct 25, 2018 50.85 51.89 50.82 51.53 738,990 +0.91(+1.80%)
Oct 24, 2018 51.63 51.63 50.51 50.62 1,037,161 -1.05(-2.04%)
Oct 23, 2018 50.99 51.93 50.78 51.67 1,511,618 -0.31(-0.59%)
Oct 22, 2018 52.92 53.00 51.97 51.98 646,151 -0.86(-1.62%)
Oct 19, 2018 52.59 53.24 52.53 52.84 462,841 +0.13(+0.25%)
Oct 18, 2018 53.28 53.49 52.54 52.70 503,332 -0.69(-1.30%)
Oct 17, 2018 53.04 53.67 52.68 53.40 442,556 +0.35(+0.67%)
Oct 16, 2018 52.46 53.13 52.16 53.04 541,681 +0.88(+1.69%)
Oct 15, 2018 52.31 52.64 52.15 52.16 461,294 -0.17(-0.32%)
Oct 12, 2018 52.97 53.13 51.62 52.33 1,062,240 +0.11(+0.22%)
Oct 11, 2018 53.36 53.57 52.00 52.22 1,406,934 -1.50(-2.79%)
Oct 10, 2018 55.24 55.25 53.66 53.72 787,657 -1.52(-2.76%)
Oct 09, 2018 55.17 55.41 54.96 55.24 298,415 -0.09(-0.16%)
Oct 08, 2018 55.01 55.44 54.90 55.33 375,393 +0.24(+0.44%)
Oct 05, 2018 55.30 55.59 54.96 55.09 357,830 -0.22(-0.40%)
Oct 04, 2018 55.24 55.67 55.01 55.31 433,387 +0.04(+0.07%)
Oct 03, 2018 55.35 55.51 55.14 55.27 343,129 +0.30(+0.55%)
Oct 02, 2018 55.02 55.10 54.74 54.97 239,404 -0.08(-0.14%)
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.