Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.30 54.30 53.91 54.08 533,600 +0.12(+0.23%)
Mar 28, 2019 53.60 53.97 53.42 53.96 608,448 +0.43(+0.81%)
Mar 27, 2019 53.65 53.83 53.24 53.53 881,438 -0.18(-0.33%)
Mar 26, 2019 53.43 53.71 53.28 53.70 401,049 +0.59(+1.11%)
Mar 25, 2019 53.17 53.47 52.87 53.11 1,057,602 -0.10(-0.19%)
Mar 22, 2019 54.01 54.21 53.10 53.21 3,255,769 -1.22(-2.25%)
Mar 21, 2019 54.00 54.60 53.84 54.44 1,516,075 +0.22(+0.40%)
Mar 20, 2019 54.94 54.98 54.20 54.22 727,437 -0.81(-1.48%)
Mar 19, 2019 55.68 55.68 54.90 55.03 818,069 -0.36(-0.65%)
Mar 18, 2019 55.15 55.55 55.15 55.39 712,755 +0.31(+0.56%)
Mar 15, 2019 54.87 55.27 54.87 55.08 662,340 +0.22(+0.41%)
Mar 14, 2019 54.62 54.96 54.60 54.86 456,057 +0.21(+0.39%)
Mar 13, 2019 54.45 54.85 54.41 54.65 592,669 +0.35(+0.64%)
Mar 12, 2019 54.21 54.44 54.21 54.30 318,120 +0.16(+0.29%)
Mar 11, 2019 53.71 54.16 53.71 54.15 923,692 +0.64(+1.19%)
Mar 08, 2019 53.07 53.54 52.99 53.51 828,034 +0.01(+0.03%)
Mar 07, 2019 53.81 53.97 53.29 53.49 1,281,481 -0.47(-0.88%)
Mar 06, 2019 54.35 54.43 53.95 53.97 539,675 -0.39(-0.71%)
Mar 05, 2019 54.48 54.48 54.07 54.36 477,896 -0.11(-0.21%)
Mar 04, 2019 54.77 54.99 53.99 54.47 578,182 -0.21(-0.38%)
Mar 01, 2019 54.78 54.99 54.40 54.67 955,323 +0.24(+0.44%)
Feb 28, 2019 54.43 54.67 54.41 54.43 416,071 -0.03(-0.05%)
Feb 27, 2019 54.20 54.51 54.19 54.46 373,346 +0.14(+0.26%)
Feb 26, 2019 54.26 54.60 54.18 54.32 397,002 -0.13(-0.24%)
Feb 25, 2019 54.64 54.90 54.41 54.45 565,798 +0.05(+0.09%)
Feb 22, 2019 54.36 54.51 54.27 54.40 430,148 +0.08(+0.14%)
Feb 21, 2019 54.44 54.48 54.12 54.32 544,249 -0.23(-0.42%)
Feb 20, 2019 54.40 54.55 54.21 54.55 387,554 +0.16(+0.30%)
Feb 19, 2019 54.08 54.49 53.99 54.39 434,032 +0.09(+0.16%)
Feb 15, 2019 53.80 54.30 53.76 54.30 509,374 +0.87(+1.64%)
Feb 14, 2019 53.59 53.73 53.16 53.43 502,627 -0.41(-0.75%)
Feb 13, 2019 53.83 54.14 53.81 53.83 362,814 +0.18(+0.34%)
Feb 12, 2019 53.45 53.78 53.45 53.65 824,170 +0.55(+1.03%)
Feb 11, 2019 53.09 53.17 52.95 53.10 483,936 +0.12(+0.23%)
Feb 08, 2019 52.82 52.98 52.39 52.98 357,286 -0.15(-0.28%)
Feb 07, 2019 53.17 53.27 52.72 53.13 1,304,656 -0.25(-0.46%)
Feb 06, 2019 53.35 53.55 53.21 53.38 679,805 -0.15(-0.28%)
Feb 05, 2019 53.51 53.55 53.23 53.53 1,063,290 +0.01(+0.03%)
Feb 04, 2019 53.16 53.51 52.93 53.51 1,001,669 +0.30(+0.56%)
Feb 01, 2019 53.04 53.33 52.97 53.22 1,464,478 +0.26(+0.49%)
Jan 31, 2019 52.59 53.03 52.56 52.96 801,563 +0.06(+0.12%)
Jan 30, 2019 52.66 53.16 52.46 52.89 1,082,730 +0.35(+0.66%)
Jan 29, 2019 52.61 52.70 52.41 52.55 595,948 -0.06(-0.11%)
Jan 28, 2019 52.30 52.61 52.18 52.61 464,928 -0.01(-0.03%)
Jan 25, 2019 52.48 52.82 52.44 52.62 938,644 +0.48(+0.93%)
Jan 24, 2019 51.87 52.27 51.85 52.14 609,952 +0.10(+0.20%)
Jan 23, 2019 52.23 52.23 51.53 52.03 2,109,235 +0.00(+0.00%)
Jan 22, 2019 52.15 52.34 51.73 52.03 1,204,570 -0.46(-0.89%)
Jan 18, 2019 52.11 52.52 51.85 52.50 636,443 +0.72(+1.38%)
Jan 17, 2019 51.35 51.94 51.23 51.78 552,601 +0.25(+0.49%)
Jan 16, 2019 51.23 51.75 51.06 51.53 1,428,971 +0.85(+1.68%)
Jan 15, 2019 50.11 50.74 50.11 50.68 1,140,662 +0.41(+0.83%)
Jan 14, 2019 49.75 50.41 49.72 50.26 594,991 +0.15(+0.31%)
Jan 11, 2019 49.82 50.14 49.62 50.11 436,512 +0.05(+0.09%)
Jan 10, 2019 49.56 50.10 49.46 50.06 816,306 +0.21(+0.41%)
Jan 09, 2019 49.78 49.95 49.44 49.86 1,198,034 +0.25(+0.50%)
Jan 08, 2019 49.73 49.73 49.09 49.61 775,197 +0.27(+0.55%)
Jan 07, 2019 49.03 49.74 48.93 49.34 498,258 +0.18(+0.36%)
Jan 04, 2019 48.46 49.27 48.40 49.16 1,760,315 +1.45(+3.04%)
Jan 03, 2019 48.29 48.45 47.64 47.71 1,105,241 -0.81(-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.