Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.07 54.07 54.07 0 +0.63(+1.19%)
Mar 28, 2018 53.34 53.80 52.93 53.44 629,332 +0.27(+0.51%)
Mar 27, 2018 54.20 54.37 52.84 53.17 873,358 -0.90(-1.67%)
Mar 26, 2018 53.54 54.14 53.06 54.07 592,284 +1.50(+2.85%)
Mar 23, 2018 54.04 54.26 52.49 52.57 1,040,946 -1.45(-2.68%)
Mar 22, 2018 55.28 55.33 53.93 54.02 954,740 -1.75(-3.13%)
Mar 21, 2018 55.97 56.38 55.71 55.77 457,442 -0.13(-0.23%)
Mar 20, 2018 55.96 56.09 55.80 55.90 201,117 +0.14(+0.25%)
Mar 19, 2018 56.23 56.23 55.31 55.76 517,909 -0.46(-0.82%)
Mar 16, 2018 56.09 56.52 56.09 56.21 312,488 +0.18(+0.33%)
Mar 15, 2018 56.23 56.24 55.91 56.03 438,139 +0.02(+0.04%)
Mar 14, 2018 56.74 56.74 55.86 56.01 836,043 -0.49(-0.88%)
Mar 13, 2018 57.13 57.22 56.37 56.50 630,393 -0.46(-0.80%)
Mar 12, 2018 57.13 57.22 56.83 56.96 485,686 -0.09(-0.15%)
Mar 09, 2018 56.34 57.08 56.19 57.05 1,490,454 +1.12(+2.00%)
Mar 08, 2018 55.86 55.97 55.44 55.93 319,605 +0.14(+0.25%)
Mar 07, 2018 55.88 55.79 797,987 +0.06(+0.12%)
Mar 06, 2018 55.70 55.81 55.21 55.72 621,419 +0.22(+0.40%)
Mar 05, 2018 54.48 55.74 54.40 55.50 299,522 +0.75(+1.37%)
Mar 02, 2018 54.16 54.84 53.79 54.75 629,343 +0.17(+0.31%)
Mar 01, 2018 55.31 55.76 54.32 54.58 1,821,741 -0.77(-1.38%)
Feb 28, 2018 56.20 56.40 55.34 55.34 413,879 -0.59(-1.05%)
Feb 27, 2018 56.61 56.86 55.91 55.93 621,675 -0.65(-1.15%)
Feb 26, 2018 56.20 56.58 55.93 56.58 619,747 +0.67(+1.20%)
Feb 23, 2018 55.32 55.91 55.27 55.91 293,992 +0.83(+1.51%)
Feb 22, 2018 55.45 55.76 54.95 55.08 518,260 -0.27(-0.48%)
Feb 21, 2018 55.57 56.21 55.32 55.34 886,011 -0.22(-0.39%)
Feb 20, 2018 55.70 56.11 55.38 55.56 836,493 -0.26(-0.46%)
Feb 16, 2018 55.82 55.82 55.82 0 +0.07(+0.13%)
Feb 15, 2018 55.69 55.78 55.16 55.74 908,684 +0.40(+0.72%)
Feb 14, 2018 54.27 55.38 54.13 55.34 1,522,122 +0.99(+1.81%)
Feb 13, 2018 53.88 54.47 53.77 54.36 319,923 +0.25(+0.46%)
Feb 12, 2018 53.81 54.47 53.38 54.11 1,212,515 +0.64(+1.20%)
Feb 09, 2018 53.15 53.85 51.76 53.47 1,232,909 +1.03(+1.97%)
Feb 08, 2018 54.79 54.79 52.44 52.44 2,886,333 -2.25(-4.11%)
Feb 07, 2018 54.59 55.43 54.45 54.68 579,535 -0.02(-0.03%)
Feb 06, 2018 52.87 54.83 52.64 54.70 1,150,131 +0.09(+0.16%)
Feb 05, 2018 55.53 56.15 53.47 54.61 1,089,195 -1.74(-3.09%)
Feb 02, 2018 57.20 57.35 56.31 56.36 2,241,793 -1.13(-1.97%)
Feb 01, 2018 57.11 57.43 57.09 57.49 399,181 +0.33(+0.59%)
Jan 31, 2018 57.05 57.34 56.95 57.15 1,169,428 +0.20(+0.35%)
Jan 30, 2018 57.20 57.28 56.95 56.96 585,545 -0.58(-1.01%)
Jan 29, 2018 57.90 57.98 57.50 57.54 441,011 -0.34(-0.59%)
Jan 26, 2018 57.68 57.89 57.46 57.88 237,427 +0.32(+0.55%)
Jan 25, 2018 57.84 57.84 57.39 57.56 445,779 -0.09(-0.15%)
Jan 24, 2018 57.68 57.81 57.28 57.65 465,052 +0.21(+0.37%)
Jan 23, 2018 57.25 57.48 57.04 57.44 717,005 +0.16(+0.28%)
Jan 22, 2018 56.80 57.29 56.80 57.28 969,596 +0.49(+0.86%)
Jan 19, 2018 56.57 56.80 56.48 56.79 301,214 +0.37(+0.66%)
Jan 18, 2018 56.65 56.65 56.34 56.42 226,657 -0.15(-0.27%)
Jan 17, 2018 56.30 56.65 55.96 56.57 885,887 +0.44(+0.78%)
Jan 16, 2018 56.67 56.77 55.95 56.13 854,554 -0.10(-0.18%)
Jan 12, 2018 56.23 56.23 56.23 0 +0.32(+0.57%)
Jan 11, 2018 55.94 55.94 55.70 55.92 1,814,823 +0.23(+0.42%)
Jan 10, 2018 55.46 55.89 55.42 55.68 848,310 +0.16(+0.30%)
Jan 09, 2018 55.54 55.75 55.44 55.52 765,548 +0.19(+0.35%)
Jan 08, 2018 55.29 55.39 55.12 55.32 262,675 +0.05(+0.09%)
Jan 05, 2018 55.30 55.32 55.01 55.27 638,745 +0.22(+0.40%)
Jan 04, 2018 55.01 55.46 54.97 55.05 444,134 +0.27(+0.49%)
Jan 03, 2018 54.61 54.87 54.60 54.79 652,051 +0.18(+0.34%)
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.