Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.54 57.77 57.40 57.75 288,614 +0.69(+1.20%)
Jun 27, 2019 56.69 57.12 56.69 57.06 125,400 +0.49(+0.87%)
Jun 26, 2019 56.97 57.03 56.57 56.57 157,448 -0.28(-0.50%)
Jun 25, 2019 57.23 57.43 56.82 56.86 270,279 -0.40(-0.70%)
Jun 24, 2019 57.48 57.66 57.22 57.26 280,945 -0.25(-0.44%)
Jun 21, 2019 57.73 57.92 57.45 57.51 263,602 -0.28(-0.48%)
Jun 20, 2019 57.70 57.86 57.30 57.79 305,700 +0.38(+0.66%)
Jun 19, 2019 57.40 57.64 57.32 57.40 467,209 +0.06(+0.10%)
Jun 18, 2019 56.92 57.59 56.92 57.35 519,114 +0.46(+0.81%)
Jun 17, 2019 57.15 57.32 56.84 56.89 268,615 -0.26(-0.46%)
Jun 14, 2019 57.05 57.29 56.83 57.15 207,963 +0.13(+0.22%)
Jun 13, 2019 56.99 57.19 56.84 57.02 205,375 +0.08(+0.14%)
Jun 12, 2019 57.18 57.24 56.83 56.95 270,562 -0.27(-0.46%)
Jun 11, 2019 57.53 57.60 57.03 57.21 414,044 -0.03(-0.05%)
Jun 10, 2019 57.24 57.55 57.22 57.24 276,849 +0.33(+0.58%)
Jun 07, 2019 56.84 57.18 56.84 56.91 175,414 +0.08(+0.14%)
Jun 06, 2019 56.62 56.99 56.43 56.83 287,339 +0.21(+0.37%)
Jun 05, 2019 56.16 56.64 55.88 56.62 628,372 +0.61(+1.09%)
Jun 04, 2019 55.43 56.05 55.27 56.01 336,501 +1.09(+1.99%)
Jun 03, 2019 54.71 55.15 54.56 54.92 601,732 +0.16(+0.30%)
May 31, 2019 54.70 55.03 54.55 54.75 436,899 -0.53(-0.95%)
May 30, 2019 55.51 55.73 55.06 55.28 278,931 -0.14(-0.26%)
May 29, 2019 55.18 55.47 54.96 55.42 545,138 -0.15(-0.27%)
May 28, 2019 56.12 56.28 55.57 55.57 190,245 -0.55(-0.99%)
May 24, 2019 55.98 56.19 55.88 56.13 153,788 +0.38(+0.67%)
May 23, 2019 55.90 55.97 55.41 55.75 242,409 -0.63(-1.12%)
May 22, 2019 56.34 56.57 56.30 56.38 182,390 -0.16(-0.29%)
May 21, 2019 56.35 56.58 56.35 56.55 189,044 +0.45(+0.81%)
May 20, 2019 55.97 56.34 55.93 56.10 218,154 -0.11(-0.20%)
May 17, 2019 56.00 56.63 56.00 56.21 303,207 -0.32(-0.57%)
May 16, 2019 56.18 56.79 56.15 56.53 238,241 +0.57(+1.01%)
May 15, 2019 55.56 56.19 55.49 55.97 409,929 +0.00(+0.00%)
May 14, 2019 55.63 56.32 55.57 55.97 316,561 +0.46(+0.83%)
May 13, 2019 55.78 55.94 55.34 55.50 1,110,317 -1.31(-2.30%)
May 10, 2019 56.13 56.88 55.73 56.81 373,767 +0.43(+0.75%)
May 09, 2019 55.90 56.45 55.67 56.39 274,455 -0.04(-0.07%)
May 08, 2019 56.43 56.93 56.38 56.43 257,807 -0.13(-0.23%)
May 07, 2019 57.08 57.16 56.18 56.56 446,445 -0.94(-1.64%)
May 06, 2019 56.87 57.65 56.86 57.51 408,419 -0.26(-0.44%)
May 03, 2019 57.47 57.82 57.44 57.76 438,865 +0.50(+0.87%)
May 02, 2019 57.27 57.57 56.96 57.26 813,344 +0.04(+0.07%)
May 01, 2019 57.64 57.82 57.22 57.22 991,647 -0.39(-0.68%)
Apr 30, 2019 57.48 57.68 57.19 57.62 295,446 +0.23(+0.41%)
Apr 29, 2019 57.15 57.65 57.15 57.38 238,166 +0.25(+0.44%)
Apr 26, 2019 56.59 57.13 56.59 57.13 178,691 +0.50(+0.88%)
Apr 25, 2019 56.40 56.79 56.21 56.63 155,501 +0.07(+0.13%)
Apr 24, 2019 56.44 56.71 56.32 56.56 175,117 +0.05(+0.08%)
Apr 23, 2019 56.05 56.57 56.00 56.51 220,863 +0.43(+0.77%)
Apr 22, 2019 56.13 56.17 55.94 56.08 181,822 -0.22(-0.40%)
Apr 18, 2019 56.31 56.45 56.19 56.31 240,076 +0.00(+0.01%)
Apr 17, 2019 56.47 56.48 56.05 56.30 316,262 -0.08(-0.15%)
Apr 16, 2019 56.14 56.42 56.10 56.38 337,594 +0.28(+0.51%)
Apr 15, 2019 56.38 56.39 55.96 56.10 247,461 -0.28(-0.50%)
Apr 12, 2019 56.12 56.42 55.88 56.38 611,658 +0.84(+1.52%)
Apr 11, 2019 55.52 55.72 55.32 55.54 468,845 +0.16(+0.29%)
Apr 10, 2019 55.13 55.40 55.03 55.38 299,083 +0.31(+0.56%)
Apr 09, 2019 55.24 55.28 54.96 55.07 696,163 -0.41(-0.73%)
Apr 08, 2019 55.39 55.50 55.26 55.48 556,452 -0.02(-0.03%)
Apr 05, 2019 55.40 55.54 55.34 55.50 852,390 +0.13(+0.24%)
Apr 04, 2019 55.19 55.45 55.18 55.37 551,722 +0.18(+0.33%)
Apr 03, 2019 55.35 55.48 55.00 55.18 746,332 +0.12(+0.22%)
Apr 02, 2019 54.90 55.14 54.81 55.07 807,212 +0.05(+0.10%)
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.