Skip to main content

US Financials Ishares ETF (NY: IYF )

104.64 +1.51 (+1.46%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.51 52.57 52.41 52.43 2,356,756 -0.06(-0.12%)
Oct 30, 2017 52.70 52.42 52.49 260,010 -0.18(-0.35%)
Oct 27, 2017 52.57 52.73 52.34 52.67 252,302 +0.03(+0.06%)
Oct 26, 2017 52.66 52.77 52.58 52.64 535,644 +0.18(+0.35%)
Oct 25, 2017 52.78 52.78 52.18 52.46 417,383 -0.20(-0.38%)
Oct 24, 2017 52.62 52.74 52.58 52.66 1,016,466 +0.22(+0.42%)
Oct 23, 2017 52.71 52.71 52.37 52.44 323,052 -0.09(-0.17%)
Oct 20, 2017 52.57 52.68 52.42 52.53 969,117 +0.37(+0.70%)
Oct 19, 2017 51.92 52.18 51.82 52.17 512,512 +0.05(+0.11%)
Oct 18, 2017 52.04 52.20 51.93 52.11 744,158 +0.19(+0.37%)
Oct 17, 2017 52.17 52.24 51.85 51.92 234,350 -0.21(-0.39%)
Oct 16, 2017 51.97 52.16 51.97 52.13 144,777 +0.16(+0.30%)
Oct 13, 2017 51.84 52.12 51.67 51.97 264,287 +0.02(+0.04%)
Oct 12, 2017 52.20 52.23 51.91 51.95 221,809 -0.20(-0.39%)
Oct 11, 2017 52.12 52.18 51.90 52.15 216,839 +0.00(+0.00%)
Oct 10, 2017 52.02 52.17 51.95 52.15 533,014 +0.21(+0.41%)
Oct 09, 2017 52.15 52.15 51.86 51.94 154,653 -0.09(-0.17%)
Oct 06, 2017 52.14 52.14 51.82 52.02 295,261 -0.05(-0.09%)
Oct 05, 2017 51.70 52.17 51.61 52.07 1,040,248 +0.47(+0.90%)
Oct 04, 2017 51.65 51.74 51.54 51.60 350,121 -0.12(-0.23%)
Oct 03, 2017 51.64 51.72 51.48 51.72 863,449 +0.14(+0.27%)
Oct 02, 2017 51.41 51.59 51.25 51.58 2,073,117 +0.32(+0.63%)
Sep 29, 2017 51.05 51.27 51.05 51.26 176,457 +0.16(+0.31%)
Sep 28, 2017 51.09 51.11 50.81 51.10 184,693 +0.17(+0.34%)
Sep 27, 2017 51.01 51.08 50.72 50.92 295,488 +0.41(+0.81%)
Sep 26, 2017 50.56 50.63 50.44 50.52 152,406 -0.07(-0.13%)
Sep 25, 2017 50.59 50.77 50.37 50.58 232,070 -0.09(-0.18%)
Sep 22, 2017 50.61 50.71 50.51 50.67 111,906 -0.05(-0.09%)
Sep 21, 2017 50.59 50.84 50.59 50.72 177,518 +0.03(+0.05%)
Sep 20, 2017 50.48 50.75 50.34 50.69 270,834 +0.20(+0.39%)
Sep 19, 2017 50.33 50.57 50.32 50.50 397,866 +0.22(+0.44%)
Sep 18, 2017 50.00 50.33 50.00 50.28 173,696 +0.30(+0.59%)
Sep 15, 2017 49.78 49.98 49.73 49.98 136,599 +0.19(+0.39%)
Sep 14, 2017 49.83 49.89 49.75 49.79 266,250 -0.06(-0.13%)
Sep 13, 2017 49.78 49.86 49.67 49.85 214,486 +0.00(+0.00%)
Sep 12, 2017 49.64 49.90 49.64 49.85 237,349 +0.33(+0.67%)
Sep 11, 2017 49.12 49.62 49.12 49.52 1,520,544 +0.79(+1.63%)
Sep 08, 2017 48.37 48.90 48.35 48.73 304,607 +0.30(+0.61%)
Sep 07, 2017 48.90 48.95 48.27 48.43 426,572 -0.46(-0.94%)
Sep 06, 2017 48.94 49.07 48.81 48.89 275,612 +0.12(+0.25%)
Sep 05, 2017 49.39 49.39 48.64 48.77 3,243,320 -0.89(-1.78%)
Sep 01, 2017 49.51 49.79 49.51 49.65 1,833,194 +0.17(+0.34%)
Aug 31, 2017 49.48 49.60 49.41 49.48 137,140 +0.06(+0.12%)
Aug 30, 2017 49.38 49.52 49.20 49.42 1,143,273 +0.23(+0.46%)
Aug 29, 2017 48.92 49.26 48.87 49.20 173,514 -0.20(-0.40%)
Aug 28, 2017 49.64 49.65 49.26 49.39 260,210 -0.23(-0.46%)
Aug 25, 2017 49.58 49.76 49.53 49.62 388,322 +0.19(+0.38%)
Aug 24, 2017 49.60 49.65 49.42 49.43 126,477 -0.03(-0.06%)
Aug 23, 2017 49.20 49.66 49.20 49.46 110,644 -0.03(-0.06%)
Aug 22, 2017 49.28 49.55 49.24 49.49 197,239 +0.41(+0.84%)
Aug 21, 2017 49.08 49.13 48.89 49.08 223,751 +0.03(+0.06%)
Aug 18, 2017 48.97 49.31 48.91 49.05 297,037 -0.10(-0.21%)
Aug 17, 2017 49.79 49.86 49.13 49.15 294,991 -0.75(-1.51%)
Aug 16, 2017 50.04 50.16 49.86 49.91 288,239 -0.01(-0.02%)
Aug 15, 2017 50.20 50.20 49.87 49.92 180,904 +0.05(+0.11%)
Aug 14, 2017 49.58 49.96 49.44 49.86 1,129,848 +0.74(+1.51%)
Aug 11, 2017 49.40 49.49 49.03 49.12 910,470 -0.21(-0.43%)
Aug 10, 2017 49.90 49.92 49.33 49.33 352,503 -0.79(-1.58%)
Aug 09, 2017 49.94 50.14 49.88 50.13 180,722 -0.10(-0.20%)
Aug 08, 2017 50.32 50.63 50.14 50.23 366,658 -0.12(-0.24%)
Aug 07, 2017 50.37 50.40 50.27 50.35 163,789 -0.03(-0.06%)
Aug 04, 2017 50.40 50.48 50.32 50.38 354,311 +0.27(+0.54%)
Aug 03, 2017 50.24 50.24 50.06 50.11 257,585 -0.17(-0.34%)
Aug 02, 2017 50.31 50.36 50.10 50.28 347,737 -0.05(-0.09%)
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.