Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 59.60 59.70 59.41 59.47 260,271 -0.02(-0.03%)
Sep 27, 2019 59.85 59.93 59.16 59.49 557,412 -0.06(-0.10%)
Sep 26, 2019 59.56 59.74 59.40 59.55 224,681 -0.07(-0.12%)
Sep 25, 2019 59.23 59.71 59.14 59.62 213,793 +0.34(+0.57%)
Sep 24, 2019 59.87 59.97 59.04 59.28 568,259 -0.39(-0.65%)
Sep 23, 2019 59.20 59.81 59.20 59.67 363,939 +0.11(+0.18%)
Sep 20, 2019 59.91 60.12 59.48 59.56 337,333 -0.31(-0.51%)
Sep 19, 2019 60.01 60.27 59.83 59.87 237,631 -0.08(-0.13%)
Sep 18, 2019 59.72 60.04 59.52 59.95 240,641 +0.06(+0.10%)
Sep 17, 2019 59.57 59.89 59.55 59.89 152,680 +0.21(+0.35%)
Sep 16, 2019 59.33 59.68 59.31 59.68 178,512 -0.07(-0.12%)
Sep 13, 2019 59.84 59.97 59.66 59.75 289,267 +0.12(+0.19%)
Sep 12, 2019 59.24 59.76 59.18 59.63 785,503 +0.39(+0.66%)
Sep 11, 2019 59.06 59.25 58.76 59.24 276,563 +0.23(+0.40%)
Sep 10, 2019 59.21 59.25 58.57 59.01 249,726 -0.22(-0.36%)
Sep 09, 2019 59.11 59.32 58.90 59.22 200,860 +0.41(+0.70%)
Sep 06, 2019 58.80 59.04 58.71 58.81 178,345 +0.05(+0.08%)
Sep 05, 2019 58.54 59.18 58.54 58.76 362,231 +0.76(+1.32%)
Sep 04, 2019 57.77 58.06 57.71 58.00 688,238 +0.63(+1.10%)
Sep 03, 2019 57.31 57.44 57.03 57.37 1,262,507 -0.35(-0.61%)
Aug 30, 2019 57.80 57.93 57.51 57.72 182,477 +0.14(+0.24%)
Aug 29, 2019 57.28 57.72 57.20 57.58 242,151 +0.73(+1.29%)
Aug 28, 2019 56.19 56.88 56.17 56.85 362,166 +0.44(+0.77%)
Aug 27, 2019 56.97 57.07 56.29 56.42 332,330 -0.35(-0.62%)
Aug 26, 2019 56.56 56.78 56.29 56.76 366,992 +0.53(+0.95%)
Aug 23, 2019 57.23 57.59 55.90 56.23 635,735 -1.29(-2.24%)
Aug 22, 2019 57.46 57.67 57.12 57.52 188,954 +0.28(+0.48%)
Aug 21, 2019 57.29 57.35 57.14 57.24 244,252 +0.27(+0.48%)
Aug 20, 2019 57.29 57.45 56.93 56.97 218,474 -0.60(-1.04%)
Aug 19, 2019 57.73 57.77 57.43 57.57 409,860 +0.55(+0.97%)
Aug 16, 2019 56.45 57.15 56.45 57.02 232,501 +0.84(+1.50%)
Aug 15, 2019 55.97 56.38 55.82 56.18 602,010 +0.37(+0.67%)
Aug 14, 2019 56.49 56.77 55.79 55.80 529,972 -1.72(-3.00%)
Aug 13, 2019 56.84 57.79 56.77 57.53 565,989 +0.55(+0.96%)
Aug 12, 2019 57.40 57.51 56.83 56.98 225,064 -0.90(-1.55%)
Aug 09, 2019 57.76 58.07 57.39 57.88 320,586 -0.16(-0.27%)
Aug 08, 2019 57.39 58.06 57.21 58.03 295,163 +1.04(+1.82%)
Aug 07, 2019 56.37 57.17 55.77 56.99 532,688 -0.16(-0.27%)
Aug 06, 2019 56.52 57.22 56.36 57.15 504,301 +0.81(+1.44%)
Aug 05, 2019 57.10 57.45 55.78 56.34 539,800 -1.79(-3.08%)
Aug 02, 2019 58.01 58.38 57.51 58.13 289,049 -0.11(-0.19%)
Aug 01, 2019 59.17 59.44 58.13 58.24 926,467 -0.86(-1.45%)
Jul 31, 2019 59.43 59.63 58.86 59.10 355,868 -0.38(-0.64%)
Jul 30, 2019 59.14 59.48 59.09 59.48 266,006 +0.00(+0.00%)
Jul 29, 2019 59.76 59.84 59.46 59.48 166,617 -0.29(-0.49%)
Jul 26, 2019 59.35 59.80 59.30 59.77 283,612 +0.52(+0.88%)
Jul 25, 2019 59.62 59.62 59.13 59.25 232,833 -0.34(-0.57%)
Jul 24, 2019 58.98 59.61 58.98 59.59 251,172 +0.47(+0.80%)
Jul 23, 2019 58.64 59.12 58.64 59.12 218,953 +0.60(+1.02%)
Jul 22, 2019 58.44 58.64 58.31 58.52 602,499 +0.10(+0.17%)
Jul 19, 2019 58.98 59.01 58.41 58.42 433,030 -0.40(-0.69%)
Jul 18, 2019 58.38 58.92 58.35 58.82 215,619 +0.35(+0.61%)
Jul 17, 2019 58.70 58.87 58.44 58.47 311,910 -0.40(-0.69%)
Jul 16, 2019 59.05 59.11 58.80 58.88 128,345 -0.16(-0.27%)
Jul 15, 2019 59.39 59.39 58.93 59.04 188,778 -0.25(-0.42%)
Jul 12, 2019 59.09 59.30 58.96 59.28 168,122 +0.25(+0.42%)
Jul 11, 2019 58.97 59.08 58.85 59.04 196,240 +0.13(+0.22%)
Jul 10, 2019 59.08 59.24 58.82 58.91 151,227 -0.08(-0.13%)
Jul 09, 2019 58.42 59.01 58.42 58.99 348,936 +0.23(+0.40%)
Jul 08, 2019 58.69 58.86 58.65 58.75 208,346 -0.23(-0.38%)
Jul 05, 2019 58.80 59.05 58.55 58.98 203,791 +0.12(+0.21%)
Jul 03, 2019 58.46 58.88 58.46 58.85 211,621 +0.48(+0.82%)
Jul 02, 2019 58.17 58.43 58.07 58.37 311,679 +0.20(+0.34%)
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.