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 (%)
Jan 31, 2020 64.36 64.38 63.28 63.48 610,853 -1.32(-2.03%)
Jan 30, 2020 63.74 64.82 63.70 64.79 280,257 +0.64(+1.00%)
Jan 29, 2020 64.44 64.55 64.13 64.15 181,332 -0.08(-0.13%)
Jan 28, 2020 63.97 64.44 63.85 64.24 192,499 +0.62(+0.97%)
Jan 27, 2020 63.45 63.90 63.16 63.62 212,002 -0.89(-1.38%)
Jan 24, 2020 65.15 65.15 64.19 64.51 243,004 -0.65(-1.00%)
Jan 23, 2020 64.95 65.22 64.63 65.17 199,971 +0.04(+0.06%)
Jan 22, 2020 65.29 65.42 65.06 65.13 774,715 +0.07(+0.11%)
Jan 21, 2020 64.93 65.35 64.93 65.05 233,810 -0.19(-0.28%)
Jan 17, 2020 65.17 65.30 65.08 65.24 838,980 +0.28(+0.44%)
Jan 16, 2020 64.65 64.98 64.60 64.96 184,944 +0.54(+0.84%)
Jan 15, 2020 64.20 64.51 64.17 64.41 253,511 +0.05(+0.07%)
Jan 14, 2020 64.63 64.66 64.27 64.37 404,735 -0.20(-0.32%)
Jan 13, 2020 64.19 64.57 64.08 64.57 300,719 +0.53(+0.83%)
Jan 10, 2020 64.27 64.29 63.95 64.04 148,778 -0.19(-0.29%)
Jan 09, 2020 64.18 64.27 64.03 64.22 193,821 +0.42(+0.65%)
Jan 08, 2020 63.43 64.08 63.43 63.81 255,211 +0.39(+0.61%)
Jan 07, 2020 63.68 63.75 63.42 63.42 149,947 -0.43(-0.68%)
Jan 06, 2020 63.38 63.86 63.38 63.85 310,470 -0.04(-0.06%)
Jan 03, 2020 63.54 64.08 63.54 63.89 265,860 -0.36(-0.56%)
Jan 02, 2020 64.19 64.25 63.89 64.25 392,399 +0.35(+0.54%)
Dec 31, 2019 63.68 63.96 63.64 63.90 157,834 +0.15(+0.23%)
Dec 30, 2019 64.01 64.01 63.66 63.75 158,891 -0.17(-0.27%)
Dec 27, 2019 64.07 64.07 63.84 63.92 184,787 -0.01(-0.02%)
Dec 26, 2019 63.75 63.94 63.73 63.94 105,973 +0.38(+0.59%)
Dec 24, 2019 63.51 63.62 63.49 63.56 197,724 +0.03(+0.04%)
Dec 23, 2019 63.84 63.84 63.48 63.53 233,601 -0.23(-0.36%)
Dec 20, 2019 63.85 64.00 63.69 63.76 451,294 +0.20(+0.32%)
Dec 19, 2019 63.37 63.61 63.37 63.56 363,694 +0.18(+0.28%)
Dec 18, 2019 63.62 63.62 63.38 63.38 552,470 -0.06(-0.09%)
Dec 17, 2019 63.46 63.57 63.41 63.44 818,190 +0.05(+0.08%)
Dec 16, 2019 63.60 63.60 63.21 63.38 479,709 +0.35(+0.56%)
Dec 13, 2019 63.06 63.39 62.78 63.03 302,409 -0.14(-0.23%)
Dec 12, 2019 62.53 63.29 62.53 63.18 730,160 +0.71(+1.14%)
Dec 11, 2019 62.66 62.77 62.41 62.47 88,917 -0.17(-0.27%)
Dec 10, 2019 62.72 62.79 62.56 62.64 136,727 -0.13(-0.21%)
Dec 09, 2019 62.82 62.91 62.68 62.77 144,206 -0.08(-0.13%)
Dec 06, 2019 62.69 62.99 62.69 62.85 306,089 +0.59(+0.94%)
Dec 05, 2019 62.11 62.30 62.01 62.27 563,856 +0.26(+0.42%)
Dec 04, 2019 61.74 62.14 61.61 62.00 267,016 +0.39(+0.64%)
Dec 03, 2019 61.57 61.65 61.25 61.61 346,849 -0.47(-0.76%)
Dec 02, 2019 62.78 62.78 62.05 62.08 482,429 -0.59(-0.94%)
Nov 29, 2019 62.75 62.86 62.60 62.67 181,402 -0.13(-0.21%)
Nov 27, 2019 62.60 62.83 62.53 62.81 414,758 +0.30(+0.47%)
Nov 26, 2019 62.36 62.53 62.26 62.51 328,154 +0.19(+0.31%)
Nov 25, 2019 62.06 62.36 62.06 62.32 550,530 +0.44(+0.72%)
Nov 22, 2019 61.81 61.96 61.67 61.87 206,296 +0.19(+0.31%)
Nov 21, 2019 62.08 62.08 61.60 61.69 317,374 -0.26(-0.43%)
Nov 20, 2019 61.99 62.11 61.59 61.95 385,279 -0.21(-0.34%)
Nov 19, 2019 62.13 62.25 62.03 62.16 638,855 +0.22(+0.35%)
Nov 18, 2019 61.81 61.98 61.74 61.94 361,014 +0.12(+0.20%)
Nov 15, 2019 61.82 61.84 61.67 61.82 403,285 +0.20(+0.32%)
Nov 14, 2019 61.29 61.62 61.29 61.62 301,095 +0.20(+0.32%)
Nov 13, 2019 61.30 61.58 61.19 61.42 428,750 -0.11(-0.18%)
Nov 12, 2019 61.63 61.85 61.52 61.53 210,236 -0.06(-0.11%)
Nov 11, 2019 61.39 61.66 61.36 61.60 143,966 -0.07(-0.12%)
Nov 08, 2019 61.53 61.67 61.36 61.67 180,969 +0.03(+0.05%)
Nov 07, 2019 61.74 61.94 61.58 61.64 225,530 +0.24(+0.39%)
Nov 06, 2019 61.21 61.44 61.17 61.40 257,803 +0.19(+0.31%)
Nov 05, 2019 61.47 61.49 61.05 61.21 818,545 -0.15(-0.25%)
Nov 04, 2019 61.62 61.65 61.28 61.36 486,970 +0.17(+0.28%)
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.