Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.89 64.17 63.85 64.11 157,317 +0.15(+0.23%)
Dec 30, 2019 64.22 64.22 63.87 63.96 158,370 -0.17(-0.27%)
Dec 27, 2019 64.28 64.28 64.05 64.13 184,181 -0.01(-0.02%)
Dec 26, 2019 63.96 64.15 63.94 64.15 105,626 +0.38(+0.59%)
Dec 24, 2019 63.72 63.83 63.70 63.77 197,076 +0.03(+0.04%)
Dec 23, 2019 64.05 64.05 63.69 63.74 232,836 -0.23(-0.36%)
Dec 20, 2019 64.06 64.21 63.90 63.97 449,816 +0.20(+0.32%)
Dec 19, 2019 63.57 63.82 63.57 63.76 362,502 +0.18(+0.28%)
Dec 18, 2019 63.83 63.83 63.59 63.59 550,660 -0.06(-0.09%)
Dec 17, 2019 63.67 63.78 63.62 63.64 815,510 +0.05(+0.08%)
Dec 16, 2019 63.81 63.81 63.42 63.59 478,137 +0.35(+0.56%)
Dec 13, 2019 63.26 63.60 62.99 63.24 301,419 -0.14(-0.23%)
Dec 12, 2019 62.74 63.50 62.74 63.38 727,768 +0.71(+1.14%)
Dec 11, 2019 62.87 62.98 62.61 62.67 88,626 -0.17(-0.27%)
Dec 10, 2019 62.93 63.00 62.77 62.84 136,279 -0.13(-0.21%)
Dec 09, 2019 63.02 63.12 62.89 62.98 143,734 -0.08(-0.13%)
Dec 06, 2019 62.90 63.20 62.90 63.06 305,087 +0.59(+0.94%)
Dec 05, 2019 62.31 62.50 62.21 62.47 562,009 +0.26(+0.42%)
Dec 04, 2019 61.94 62.34 61.81 62.21 266,142 +0.39(+0.64%)
Dec 03, 2019 61.77 61.85 61.45 61.81 345,712 -0.47(-0.76%)
Dec 02, 2019 62.99 62.99 62.25 62.29 480,848 -0.59(-0.94%)
Nov 29, 2019 62.96 63.07 62.81 62.88 180,808 -0.13(-0.21%)
Nov 27, 2019 62.81 63.03 62.74 63.01 413,399 +0.30(+0.47%)
Nov 26, 2019 62.57 62.74 62.47 62.72 327,079 +0.19(+0.31%)
Nov 25, 2019 62.27 62.57 62.27 62.52 548,727 +0.45(+0.72%)
Nov 22, 2019 62.01 62.17 61.87 62.08 205,620 +0.19(+0.31%)
Nov 21, 2019 62.28 62.28 61.80 61.89 316,334 -0.26(-0.43%)
Nov 20, 2019 62.19 62.32 61.79 62.15 384,017 -0.21(-0.34%)
Nov 19, 2019 62.33 62.45 62.24 62.37 636,762 +0.22(+0.35%)
Nov 18, 2019 62.02 62.18 61.95 62.15 359,832 +0.13(+0.20%)
Nov 15, 2019 62.03 62.04 61.87 62.02 401,964 +0.20(+0.32%)
Nov 14, 2019 61.49 61.82 61.49 61.82 300,109 +0.20(+0.32%)
Nov 13, 2019 61.50 61.79 61.39 61.62 427,346 -0.11(-0.18%)
Nov 12, 2019 61.83 62.05 61.72 61.73 209,547 -0.06(-0.10%)
Nov 11, 2019 61.60 61.86 61.56 61.80 143,494 -0.07(-0.12%)
Nov 08, 2019 61.73 61.87 61.56 61.87 180,376 +0.03(+0.05%)
Nov 07, 2019 61.94 62.14 61.79 61.84 224,791 +0.24(+0.39%)
Nov 06, 2019 61.41 61.65 61.37 61.60 256,959 +0.19(+0.31%)
Nov 05, 2019 61.67 61.69 61.25 61.41 815,864 -0.15(-0.25%)
Nov 04, 2019 61.82 61.86 61.48 61.56 485,375 +0.17(+0.28%)
Nov 01, 2019 61.18 61.39 61.08 61.39 653,758 +0.66(+1.08%)
Oct 31, 2019 60.85 60.91 60.42 60.73 2,971,207 -0.28(-0.46%)
Oct 30, 2019 60.92 61.09 60.53 61.01 444,171 +0.09(+0.15%)
Oct 29, 2019 60.72 61.19 60.72 60.92 400,225 +0.12(+0.20%)
Oct 28, 2019 60.81 60.97 60.77 60.80 176,089 +0.20(+0.33%)
Oct 25, 2019 60.32 60.74 60.32 60.60 186,633 +0.11(+0.18%)
Oct 24, 2019 60.51 60.55 60.26 60.49 141,576 +0.09(+0.15%)
Oct 23, 2019 60.12 60.40 60.07 60.40 136,506 +0.18(+0.29%)
Oct 22, 2019 60.44 60.62 60.19 60.22 219,535 -0.39(-0.64%)
Oct 21, 2019 60.25 60.64 60.25 60.61 128,188 +0.72(+1.21%)
Oct 18, 2019 59.61 60.06 59.61 59.89 160,742 +0.08(+0.14%)
Oct 17, 2019 59.98 60.07 59.69 59.81 239,514 +0.12(+0.20%)
Oct 16, 2019 59.73 59.81 59.52 59.69 150,459 -0.10(-0.16%)
Oct 15, 2019 59.40 60.01 59.32 59.78 281,310 +0.56(+0.95%)
Oct 14, 2019 59.01 59.25 59.01 59.22 108,042 +0.06(+0.10%)
Oct 11, 2019 59.35 59.77 59.13 59.16 604,132 +0.58(+1.00%)
Oct 10, 2019 58.20 58.87 58.20 58.58 328,879 +0.44(+0.75%)
Oct 09, 2019 58.01 58.37 57.97 58.14 241,340 +0.46(+0.80%)
Oct 08, 2019 58.22 58.22 57.62 57.68 392,112 -0.96(-1.64%)
Oct 07, 2019 58.61 59.02 58.56 58.65 259,682 -0.22(-0.38%)
Oct 04, 2019 58.09 58.91 58.08 58.87 196,343 +0.87(+1.49%)
Oct 03, 2019 57.57 58.00 57.02 58.00 469,113 +0.31(+0.53%)
Oct 02, 2019 58.34 58.34 57.43 57.70 763,757 -0.97(-1.66%)
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.