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 (%)
May 31, 2019 54.71 55.04 54.56 54.76 436,840 -0.53(-0.95%)
May 30, 2019 55.52 55.74 55.06 55.29 278,893 -0.14(-0.26%)
May 29, 2019 55.19 55.48 54.97 55.43 545,065 -0.15(-0.27%)
May 28, 2019 56.13 56.29 55.58 55.58 190,219 -0.55(-0.99%)
May 24, 2019 55.98 56.20 55.89 56.13 153,767 +0.38(+0.67%)
May 23, 2019 55.91 55.97 55.42 55.76 242,376 -0.63(-1.12%)
May 22, 2019 56.35 56.58 56.30 56.39 182,365 -0.16(-0.29%)
May 21, 2019 56.36 56.59 56.36 56.56 189,018 +0.45(+0.81%)
May 20, 2019 55.98 56.35 55.93 56.10 218,125 -0.11(-0.20%)
May 17, 2019 56.01 56.64 56.01 56.22 303,167 -0.33(-0.57%)
May 16, 2019 56.19 56.79 56.16 56.54 238,208 +0.57(+1.01%)
May 15, 2019 55.57 56.19 55.50 55.97 409,873 +0.00(+0.00%)
May 14, 2019 55.64 56.33 55.58 55.97 316,519 +0.46(+0.83%)
May 13, 2019 55.79 55.95 55.34 55.51 1,110,167 -1.31(-2.30%)
May 10, 2019 56.13 56.89 55.74 56.82 373,716 +0.43(+0.76%)
May 09, 2019 55.91 56.46 55.68 56.40 274,418 -0.04(-0.07%)
May 08, 2019 56.44 56.93 56.39 56.44 257,772 -0.13(-0.23%)
May 07, 2019 57.09 57.16 56.19 56.57 446,385 -0.94(-1.64%)
May 06, 2019 56.88 57.66 56.87 57.51 408,364 -0.26(-0.44%)
May 03, 2019 57.48 57.83 57.45 57.77 438,805 +0.50(+0.87%)
May 02, 2019 57.27 57.58 56.96 57.27 813,234 +0.04(+0.07%)
May 01, 2019 57.65 57.82 57.23 57.23 991,513 -0.39(-0.68%)
Apr 30, 2019 57.49 57.69 57.20 57.62 295,406 +0.23(+0.41%)
Apr 29, 2019 57.16 57.66 57.16 57.39 238,134 +0.25(+0.44%)
Apr 26, 2019 56.60 57.14 56.60 57.14 178,667 +0.50(+0.88%)
Apr 25, 2019 56.41 56.79 56.21 56.64 155,480 +0.07(+0.13%)
Apr 24, 2019 56.45 56.72 56.33 56.57 175,094 +0.05(+0.08%)
Apr 23, 2019 56.06 56.58 56.01 56.52 220,833 +0.43(+0.77%)
Apr 22, 2019 56.13 56.18 55.95 56.09 181,797 -0.22(-0.40%)
Apr 18, 2019 56.31 56.46 56.20 56.31 240,043 +0.00(+0.01%)
Apr 17, 2019 56.48 56.49 56.05 56.31 316,219 -0.08(-0.15%)
Apr 16, 2019 56.14 56.42 56.10 56.39 337,548 +0.28(+0.51%)
Apr 15, 2019 56.39 56.40 55.97 56.11 247,428 -0.28(-0.50%)
Apr 12, 2019 56.13 56.43 55.89 56.39 611,576 +0.84(+1.52%)
Apr 11, 2019 55.53 55.73 55.32 55.55 468,781 +0.16(+0.29%)
Apr 10, 2019 55.14 55.41 55.04 55.39 299,043 +0.31(+0.56%)
Apr 09, 2019 55.25 55.28 54.97 55.08 696,069 -0.41(-0.73%)
Apr 08, 2019 55.40 55.50 55.27 55.49 556,377 -0.02(-0.03%)
Apr 05, 2019 55.41 55.55 55.35 55.51 852,274 +0.13(+0.24%)
Apr 04, 2019 55.20 55.46 55.18 55.38 551,648 +0.18(+0.33%)
Apr 03, 2019 55.36 55.48 55.01 55.19 746,232 +0.12(+0.22%)
Apr 02, 2019 54.90 55.15 54.82 55.07 807,103 +0.05(+0.10%)
Apr 01, 2019 54.39 55.06 54.32 55.02 1,210,704 +0.93(+1.73%)
Mar 29, 2019 54.30 54.30 53.91 54.08 533,600 +0.12(+0.23%)
Mar 28, 2019 53.60 53.97 53.42 53.96 608,448 +0.43(+0.81%)
Mar 27, 2019 53.65 53.83 53.24 53.53 881,438 -0.18(-0.33%)
Mar 26, 2019 53.43 53.71 53.28 53.70 401,049 +0.59(+1.11%)
Mar 25, 2019 53.17 53.47 52.87 53.11 1,057,602 -0.10(-0.19%)
Mar 22, 2019 54.01 54.21 53.10 53.21 3,255,769 -1.22(-2.25%)
Mar 21, 2019 54.00 54.60 53.84 54.44 1,516,075 +0.22(+0.40%)
Mar 20, 2019 54.94 54.98 54.20 54.22 727,437 -0.81(-1.48%)
Mar 19, 2019 55.68 55.68 54.90 55.03 818,069 -0.36(-0.65%)
Mar 18, 2019 55.15 55.55 55.15 55.39 712,755 +0.31(+0.56%)
Mar 15, 2019 54.87 55.27 54.87 55.08 662,340 +0.22(+0.41%)
Mar 14, 2019 54.62 54.96 54.60 54.86 456,057 +0.21(+0.39%)
Mar 13, 2019 54.45 54.85 54.41 54.65 592,669 +0.35(+0.64%)
Mar 12, 2019 54.21 54.44 54.21 54.30 318,120 +0.16(+0.29%)
Mar 11, 2019 53.71 54.16 53.71 54.15 923,692 +0.64(+1.19%)
Mar 08, 2019 53.07 53.54 52.99 53.51 828,034 +0.01(+0.03%)
Mar 07, 2019 53.81 53.97 53.29 53.49 1,281,481 -0.47(-0.88%)
Mar 06, 2019 54.35 54.43 53.95 53.97 539,675 -0.39(-0.71%)
Mar 05, 2019 54.48 54.48 54.07 54.36 477,896 -0.11(-0.21%)
Mar 04, 2019 54.77 54.99 53.99 54.47 578,182 -0.21(-0.38%)
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.