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 (%)
Jul 31, 2019 59.43 59.63 58.86 59.10 355,868 -0.38(-0.64%)
Jul 30, 2019 59.14 59.48 59.09 59.48 266,006 +0.00(+0.00%)
Jul 29, 2019 59.76 59.84 59.46 59.48 166,617 -0.29(-0.49%)
Jul 26, 2019 59.35 59.80 59.30 59.77 283,612 +0.52(+0.88%)
Jul 25, 2019 59.62 59.62 59.13 59.25 232,833 -0.34(-0.57%)
Jul 24, 2019 58.98 59.61 58.98 59.59 251,172 +0.47(+0.80%)
Jul 23, 2019 58.64 59.12 58.64 59.12 218,953 +0.60(+1.02%)
Jul 22, 2019 58.44 58.64 58.31 58.52 602,499 +0.10(+0.17%)
Jul 19, 2019 58.98 59.01 58.41 58.42 433,030 -0.40(-0.69%)
Jul 18, 2019 58.38 58.92 58.35 58.82 215,619 +0.35(+0.61%)
Jul 17, 2019 58.70 58.87 58.44 58.47 311,910 -0.40(-0.69%)
Jul 16, 2019 59.05 59.11 58.80 58.88 128,345 -0.16(-0.27%)
Jul 15, 2019 59.39 59.39 58.93 59.04 188,778 -0.25(-0.42%)
Jul 12, 2019 59.09 59.30 58.96 59.28 168,122 +0.25(+0.42%)
Jul 11, 2019 58.97 59.08 58.85 59.04 196,240 +0.13(+0.22%)
Jul 10, 2019 59.08 59.24 58.82 58.91 151,227 -0.08(-0.13%)
Jul 09, 2019 58.42 59.01 58.42 58.99 348,936 +0.23(+0.40%)
Jul 08, 2019 58.69 58.86 58.65 58.75 208,346 -0.23(-0.38%)
Jul 05, 2019 58.80 59.05 58.55 58.98 203,791 +0.12(+0.21%)
Jul 03, 2019 58.46 58.88 58.46 58.85 211,621 +0.48(+0.82%)
Jul 02, 2019 58.17 58.43 58.07 58.37 311,679 +0.20(+0.34%)
Jul 01, 2019 58.20 58.42 57.91 58.18 1,249,579 +0.43(+0.74%)
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%)
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.