Skip to main content

US Financials Ishares ETF (NY: IYF )

103.23 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.37 46.58 46.18 46.34 1,088,846 -0.17(-0.37%)
Jan 30, 2017 46.61 46.62 46.20 46.52 848,648 -0.32(-0.68%)
Jan 27, 2017 47.05 47.06 46.76 46.83 583,130 -0.19(-0.41%)
Jan 26, 2017 47.06 47.17 46.94 47.03 1,117,400 +0.04(+0.09%)
Jan 25, 2017 46.87 47.02 46.71 46.98 847,190 +0.50(+1.08%)
Jan 24, 2017 46.17 46.60 46.07 46.48 1,134,874 +0.42(+0.92%)
Jan 23, 2017 46.03 46.20 45.86 46.06 736,714 -0.07(-0.16%)
Jan 20, 2017 46.08 46.24 45.99 46.13 849,084 +0.22(+0.49%)
Jan 19, 2017 46.28 46.31 45.78 45.91 897,942 -0.29(-0.63%)
Jan 18, 2017 45.99 46.21 45.74 46.20 677,577 +0.30(+0.66%)
Jan 17, 2017 46.50 46.50 45.83 45.90 1,882,281 -0.72(-1.55%)
Jan 13, 2017 46.62 46.62 46.62 0 +0.18(+0.39%)
Jan 12, 2017 46.49 46.52 46.04 46.44 1,183,871 -0.22(-0.48%)
Jan 11, 2017 46.56 46.66 46.33 46.66 1,242,888 +0.13(+0.28%)
Jan 10, 2017 46.52 46.80 46.36 46.53 1,191,708 +0.02(+0.04%)
Jan 09, 2017 46.69 46.82 46.44 46.51 1,561,697 -0.35(-0.75%)
Jan 06, 2017 46.77 47.00 46.66 46.86 1,713,374 +0.15(+0.31%)
Jan 05, 2017 46.91 46.91 46.35 46.72 1,365,270 -0.28(-0.59%)
Jan 04, 2017 46.58 47.02 46.53 46.99 1,786,974 +0.52(+1.12%)
Jan 03, 2017 46.66 46.74 46.13 46.48 2,295,939 +0.35(+0.76%)
Dec 30, 2016 46.13 46.13 46.13 0 +0.15(+0.34%)
Dec 29, 2016 46.16 46.25 45.80 45.97 802,178 -0.10(-0.23%)
Dec 28, 2016 46.58 46.58 46.02 46.08 348,020 -0.40(-0.85%)
Dec 27, 2016 46.49 46.55 46.43 46.47 288,427 +0.05(+0.11%)
Dec 23, 2016 46.42 46.42 46.42 0 +0.07(+0.16%)
Dec 22, 2016 46.48 46.48 46.14 46.35 544,201 -0.08(-0.18%)
Dec 21, 2016 46.70 46.70 46.43 46.43 1,142,929 -0.35(-0.76%)
Dec 20, 2016 46.57 46.78 46.54 46.78 802,533 +0.41(+0.88%)
Dec 19, 2016 46.32 46.38 46.07 46.38 568,172 +0.16(+0.35%)
Dec 16, 2016 46.58 46.58 46.15 46.21 621,875 -0.19(-0.40%)
Dec 15, 2016 46.36 46.76 46.19 46.40 4,114,088 +0.27(+0.58%)
Dec 14, 2016 46.29 46.75 45.99 46.13 1,472,722 -0.38(-0.82%)
Dec 13, 2016 46.55 46.72 46.22 46.51 834,157 +0.10(+0.21%)
Dec 12, 2016 46.60 46.79 46.28 46.42 728,516 -0.31(-0.67%)
Dec 09, 2016 46.71 46.73 46.48 46.73 1,018,976 +0.03(+0.06%)
Dec 08, 2016 46.46 46.88 46.25 46.70 2,332,659 +0.42(+0.90%)
Dec 07, 2016 45.61 46.32 45.53 46.29 1,032,120 +0.77(+1.68%)
Dec 06, 2016 45.45 45.54 45.12 45.52 815,925 +0.34(+0.76%)
Dec 05, 2016 44.99 45.20 44.79 45.17 1,725,965 +0.52(+1.17%)
Dec 02, 2016 44.85 44.85 44.54 44.65 728,371 -0.18(-0.39%)
Dec 01, 2016 44.67 45.01 44.61 44.83 1,553,868 +0.29(+0.66%)
Nov 30, 2016 44.63 44.71 44.44 44.54 1,539,452 +0.22(+0.50%)
Nov 29, 2016 44.22 44.44 44.18 44.31 638,282 +0.15(+0.35%)
Nov 28, 2016 44.37 44.51 44.08 44.16 686,485 -0.43(-0.96%)
Nov 25, 2016 44.54 44.59 44.45 44.59 412,398 +0.13(+0.30%)
Nov 23, 2016 44.45 44.45 44.45 0 +0.12(+0.28%)
Nov 22, 2016 44.29 44.36 44.07 44.33 1,949,224 +0.16(+0.36%)
Nov 21, 2016 44.26 44.28 43.99 44.17 502,939 +0.11(+0.25%)
Nov 18, 2016 44.02 44.12 43.90 44.06 1,234,474 +0.09(+0.21%)
Nov 17, 2016 43.71 44.09 43.59 43.97 1,570,705 +0.34(+0.78%)
Nov 16, 2016 43.64 43.76 43.50 43.63 3,412,425 -0.38(-0.87%)
Nov 15, 2016 43.82 44.02 43.53 44.01 1,816,413 +0.00(+0.00%)
Nov 14, 2016 43.39 44.10 43.39 44.01 2,252,343 +0.75(+1.73%)
Nov 11, 2016 43.02 43.28 42.79 43.27 2,556,836 +0.20(+0.45%)
Nov 10, 2016 42.65 43.23 42.45 43.07 4,807,811 +0.90(+2.13%)
Nov 09, 2016 41.65 42.34 41.16 42.17 3,694,689 +1.03(+2.50%)
Nov 08, 2016 40.96 41.27 40.78 41.14 649,093 +0.08(+0.20%)
Nov 07, 2016 40.74 41.07 40.74 41.06 1,259,370 +0.92(+2.28%)
Nov 04, 2016 40.25 40.41 39.98 40.15 507,669 -0.04(-0.10%)
Nov 03, 2016 40.21 40.48 40.12 40.19 705,562 +0.01(+0.03%)
Nov 02, 2016 40.41 40.47 40.12 40.17 838,293 -0.41(-1.01%)
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.