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 59.64 58.87 59.10 355,820 -0.38(-0.64%)
Jul 30, 2019 59.15 59.49 59.09 59.49 265,970 +0.00(+0.00%)
Jul 29, 2019 59.77 59.85 59.47 59.49 166,595 -0.29(-0.49%)
Jul 26, 2019 59.36 59.81 59.31 59.78 283,573 +0.52(+0.88%)
Jul 25, 2019 59.63 59.63 59.14 59.26 232,802 -0.34(-0.57%)
Jul 24, 2019 58.98 59.61 58.98 59.60 251,139 +0.47(+0.80%)
Jul 23, 2019 58.64 59.13 58.64 59.13 218,923 +0.60(+1.02%)
Jul 22, 2019 58.45 58.64 58.32 58.53 602,418 +0.10(+0.17%)
Jul 19, 2019 58.99 59.02 58.41 58.43 432,972 -0.40(-0.69%)
Jul 18, 2019 58.39 58.93 58.36 58.83 215,590 +0.35(+0.61%)
Jul 17, 2019 58.71 58.87 58.45 58.48 311,868 -0.40(-0.69%)
Jul 16, 2019 59.06 59.12 58.81 58.88 128,328 -0.16(-0.27%)
Jul 15, 2019 59.40 59.40 58.94 59.04 188,752 -0.25(-0.42%)
Jul 12, 2019 59.10 59.31 58.97 59.29 168,100 +0.25(+0.42%)
Jul 11, 2019 58.98 59.09 58.86 59.04 196,214 +0.13(+0.22%)
Jul 10, 2019 59.09 59.25 58.83 58.92 151,207 -0.08(-0.13%)
Jul 09, 2019 58.42 59.02 58.42 58.99 348,889 +0.23(+0.40%)
Jul 08, 2019 58.70 58.86 58.65 58.76 208,318 -0.23(-0.38%)
Jul 05, 2019 58.81 59.05 58.56 58.98 203,764 +0.12(+0.21%)
Jul 03, 2019 58.46 58.88 58.46 58.86 211,593 +0.48(+0.82%)
Jul 02, 2019 58.18 58.44 58.08 58.38 311,637 +0.20(+0.34%)
Jul 01, 2019 58.21 58.42 57.92 58.18 1,249,410 +0.43(+0.74%)
Jun 28, 2019 57.55 57.78 57.41 57.76 288,575 +0.69(+1.20%)
Jun 27, 2019 56.70 57.13 56.70 57.07 125,383 +0.49(+0.87%)
Jun 26, 2019 56.98 57.04 56.58 56.58 157,427 -0.29(-0.50%)
Jun 25, 2019 57.24 57.44 56.83 56.86 270,243 -0.40(-0.70%)
Jun 24, 2019 57.49 57.67 57.23 57.26 280,907 -0.25(-0.44%)
Jun 21, 2019 57.74 57.93 57.46 57.52 263,567 -0.28(-0.48%)
Jun 20, 2019 57.71 57.87 57.31 57.79 305,659 +0.38(+0.66%)
Jun 19, 2019 57.41 57.65 57.33 57.41 467,146 +0.06(+0.10%)
Jun 18, 2019 56.93 57.60 56.93 57.36 519,044 +0.46(+0.81%)
Jun 17, 2019 57.15 57.32 56.85 56.90 268,579 -0.26(-0.46%)
Jun 14, 2019 57.06 57.30 56.84 57.16 207,935 +0.13(+0.22%)
Jun 13, 2019 57.00 57.20 56.84 57.03 205,347 +0.08(+0.14%)
Jun 12, 2019 57.19 57.25 56.84 56.95 270,526 -0.27(-0.46%)
Jun 11, 2019 57.54 57.61 57.04 57.22 413,988 -0.03(-0.05%)
Jun 10, 2019 57.24 57.56 57.23 57.25 276,812 +0.33(+0.58%)
Jun 07, 2019 56.84 57.19 56.84 56.92 175,391 +0.08(+0.14%)
Jun 06, 2019 56.63 57.00 56.44 56.84 287,300 +0.21(+0.37%)
Jun 05, 2019 56.17 56.64 55.89 56.63 628,287 +0.61(+1.09%)
Jun 04, 2019 55.43 56.06 55.27 56.02 336,456 +1.09(+1.99%)
Jun 03, 2019 54.72 55.16 54.56 54.93 601,651 +0.16(+0.30%)
May 31, 2019 54.71 55.04 54.56 54.76 436,840 -0.53(-0.95%)
May 30, 2019 55.52 55.74 55.06 55.29 278,893 -0.14(-0.26%)
May 29, 2019 55.19 55.48 54.97 55.43 545,065 -0.15(-0.27%)
May 28, 2019 56.13 56.29 55.58 55.58 190,219 -0.55(-0.99%)
May 24, 2019 55.98 56.20 55.89 56.13 153,767 +0.38(+0.67%)
May 23, 2019 55.91 55.97 55.42 55.76 242,376 -0.63(-1.12%)
May 22, 2019 56.35 56.58 56.30 56.39 182,365 -0.16(-0.29%)
May 21, 2019 56.36 56.59 56.36 56.56 189,018 +0.45(+0.81%)
May 20, 2019 55.98 56.35 55.93 56.10 218,125 -0.11(-0.20%)
May 17, 2019 56.01 56.64 56.01 56.22 303,167 -0.33(-0.57%)
May 16, 2019 56.19 56.79 56.16 56.54 238,208 +0.57(+1.01%)
May 15, 2019 55.57 56.19 55.50 55.97 409,873 +0.00(+0.00%)
May 14, 2019 55.64 56.33 55.58 55.97 316,519 +0.46(+0.83%)
May 13, 2019 55.79 55.95 55.34 55.51 1,110,167 -1.31(-2.30%)
May 10, 2019 56.13 56.89 55.74 56.82 373,716 +0.43(+0.76%)
May 09, 2019 55.91 56.46 55.68 56.40 274,418 -0.04(-0.07%)
May 08, 2019 56.44 56.93 56.39 56.44 257,772 -0.13(-0.23%)
May 07, 2019 57.09 57.16 56.19 56.57 446,385 -0.94(-1.64%)
May 06, 2019 56.88 57.66 56.87 57.51 408,364 -0.26(-0.44%)
May 03, 2019 57.48 57.83 57.45 57.77 438,805 +0.50(+0.87%)
May 02, 2019 57.27 57.58 56.96 57.27 813,234 +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.