Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 61.11 61.16 60.67 60.99 2,958,645 -0.28(-0.46%)
Oct 30, 2019 61.18 61.35 60.79 61.27 442,293 +0.09(+0.15%)
Oct 29, 2019 60.97 61.45 60.97 61.18 398,532 +0.12(+0.20%)
Oct 28, 2019 61.07 61.22 61.03 61.06 175,345 +0.20(+0.33%)
Oct 25, 2019 60.58 61.00 60.58 60.86 185,844 +0.11(+0.18%)
Oct 24, 2019 60.76 60.81 60.52 60.74 140,977 +0.09(+0.15%)
Oct 23, 2019 60.37 60.66 60.33 60.66 135,928 +0.18(+0.29%)
Oct 22, 2019 60.69 60.88 60.44 60.48 218,607 -0.39(-0.64%)
Oct 21, 2019 60.51 60.89 60.50 60.87 127,646 +0.73(+1.21%)
Oct 18, 2019 59.86 60.32 59.86 60.14 160,062 +0.08(+0.14%)
Oct 17, 2019 60.23 60.32 59.94 60.06 238,502 +0.12(+0.20%)
Oct 16, 2019 59.99 60.06 59.78 59.94 149,823 -0.10(-0.16%)
Oct 15, 2019 59.66 60.26 59.57 60.04 280,120 +0.56(+0.95%)
Oct 14, 2019 59.26 59.50 59.26 59.47 107,585 +0.06(+0.10%)
Oct 11, 2019 59.60 60.03 59.38 59.41 601,578 +0.59(+1.00%)
Oct 10, 2019 58.45 59.12 58.45 58.83 327,488 +0.44(+0.75%)
Oct 09, 2019 58.25 58.62 58.21 58.39 240,319 +0.46(+0.80%)
Oct 08, 2019 58.46 58.46 57.86 57.93 390,454 -0.97(-1.64%)
Oct 07, 2019 58.86 59.27 58.81 58.90 258,584 -0.22(-0.38%)
Oct 04, 2019 58.34 59.16 58.33 59.12 195,513 +0.87(+1.49%)
Oct 03, 2019 57.82 58.25 57.26 58.25 467,130 +0.31(+0.53%)
Oct 02, 2019 58.59 58.59 57.68 57.94 760,528 -0.98(-1.66%)
Oct 01, 2019 60.03 60.07 58.88 58.92 679,072 -1.00(-1.66%)
Sep 30, 2019 60.05 60.15 59.86 59.92 258,322 -0.02(-0.03%)
Sep 27, 2019 60.30 60.39 59.61 59.94 553,237 -0.06(-0.10%)
Sep 26, 2019 60.01 60.20 59.85 60.00 222,998 -0.07(-0.12%)
Sep 25, 2019 59.68 60.16 59.59 60.07 212,191 +0.34(+0.57%)
Sep 24, 2019 60.33 60.42 59.49 59.73 564,003 -0.53(-0.88%)
Sep 23, 2019 59.78 60.40 59.78 60.26 360,361 +0.11(+0.18%)
Sep 20, 2019 60.51 60.72 60.07 60.15 334,016 -0.31(-0.51%)
Sep 19, 2019 60.60 60.87 60.43 60.46 235,295 -0.08(-0.13%)
Sep 18, 2019 60.31 60.63 60.11 60.54 238,275 +0.06(+0.10%)
Sep 17, 2019 60.16 60.48 60.14 60.48 151,179 +0.21(+0.35%)
Sep 16, 2019 59.92 60.27 59.90 60.27 176,757 -0.07(-0.12%)
Sep 13, 2019 60.43 60.57 60.25 60.34 286,423 +0.12(+0.19%)
Sep 12, 2019 59.83 60.36 59.77 60.23 777,780 +0.39(+0.66%)
Sep 11, 2019 59.65 59.84 59.34 59.83 273,844 +0.24(+0.40%)
Sep 10, 2019 59.80 59.84 59.15 59.59 247,271 -0.22(-0.36%)
Sep 09, 2019 59.70 59.91 59.48 59.81 198,885 +0.42(+0.70%)
Sep 06, 2019 59.38 59.62 59.29 59.39 176,591 +0.05(+0.08%)
Sep 05, 2019 59.13 59.77 59.13 59.35 358,670 +0.77(+1.32%)
Sep 04, 2019 58.34 58.64 58.28 58.58 681,471 +0.64(+1.10%)
Sep 03, 2019 57.88 58.01 57.60 57.94 1,250,094 -0.35(-0.61%)
Aug 30, 2019 58.37 58.51 58.08 58.29 180,683 +0.14(+0.24%)
Aug 29, 2019 57.85 58.29 57.77 58.16 239,770 +0.74(+1.29%)
Aug 28, 2019 56.74 57.44 56.72 57.42 358,605 +0.44(+0.77%)
Aug 27, 2019 57.54 57.63 56.85 56.98 329,063 -0.35(-0.62%)
Aug 26, 2019 57.12 57.35 56.85 57.33 363,384 +0.54(+0.95%)
Aug 23, 2019 57.80 58.16 56.46 56.79 629,484 -1.30(-2.24%)
Aug 22, 2019 58.03 58.24 57.69 58.09 187,096 +0.28(+0.48%)
Aug 21, 2019 57.86 57.92 57.71 57.81 241,850 +0.27(+0.48%)
Aug 20, 2019 57.86 58.02 57.49 57.54 216,326 -0.60(-1.04%)
Aug 19, 2019 58.30 58.35 58.00 58.14 405,831 +0.56(+0.97%)
Aug 16, 2019 57.01 57.72 57.01 57.58 230,215 +0.85(+1.50%)
Aug 15, 2019 56.53 56.94 56.37 56.73 596,091 +0.38(+0.67%)
Aug 14, 2019 57.05 57.33 56.34 56.36 524,761 -1.74(-3.00%)
Aug 13, 2019 57.40 58.37 57.33 58.10 560,424 +0.55(+0.96%)
Aug 12, 2019 57.97 58.08 57.39 57.55 222,852 -0.91(-1.55%)
Aug 09, 2019 58.34 58.65 57.96 58.45 317,434 -0.16(-0.27%)
Aug 08, 2019 57.96 58.63 57.78 58.61 292,261 +1.05(+1.82%)
Aug 07, 2019 56.93 57.74 56.33 57.56 527,451 -0.16(-0.27%)
Aug 06, 2019 57.08 57.79 56.92 57.72 499,342 +0.82(+1.44%)
Aug 05, 2019 57.67 58.02 56.33 56.90 534,493 -1.81(-3.08%)
Aug 02, 2019 58.59 58.96 58.08 58.71 286,207 -0.11(-0.19%)
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.