Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.37 58.51 58.08 58.29 180,683 +0.14(+0.24%)
Aug 29, 2019 57.85 58.29 57.77 58.16 239,770 +0.74(+1.29%)
Aug 28, 2019 56.74 57.44 56.72 57.42 358,605 +0.44(+0.77%)
Aug 27, 2019 57.54 57.63 56.85 56.98 329,063 -0.35(-0.62%)
Aug 26, 2019 57.12 57.35 56.85 57.33 363,384 +0.54(+0.95%)
Aug 23, 2019 57.80 58.16 56.46 56.79 629,484 -1.30(-2.24%)
Aug 22, 2019 58.03 58.24 57.69 58.09 187,096 +0.28(+0.48%)
Aug 21, 2019 57.86 57.92 57.71 57.81 241,850 +0.27(+0.48%)
Aug 20, 2019 57.86 58.02 57.49 57.54 216,326 -0.60(-1.04%)
Aug 19, 2019 58.30 58.35 58.00 58.14 405,831 +0.56(+0.97%)
Aug 16, 2019 57.01 57.72 57.01 57.58 230,215 +0.85(+1.50%)
Aug 15, 2019 56.53 56.94 56.37 56.73 596,091 +0.38(+0.67%)
Aug 14, 2019 57.05 57.33 56.34 56.36 524,761 -1.74(-3.00%)
Aug 13, 2019 57.40 58.37 57.33 58.10 560,424 +0.55(+0.96%)
Aug 12, 2019 57.97 58.08 57.39 57.55 222,852 -0.91(-1.55%)
Aug 09, 2019 58.34 58.65 57.96 58.45 317,434 -0.16(-0.27%)
Aug 08, 2019 57.96 58.63 57.78 58.61 292,261 +1.05(+1.82%)
Aug 07, 2019 56.93 57.74 56.33 57.56 527,451 -0.16(-0.27%)
Aug 06, 2019 57.08 57.79 56.92 57.72 499,342 +0.82(+1.44%)
Aug 05, 2019 57.67 58.02 56.33 56.90 534,493 -1.81(-3.08%)
Aug 02, 2019 58.59 58.96 58.08 58.71 286,207 -0.11(-0.19%)
Aug 01, 2019 59.76 60.03 58.70 58.82 917,359 -0.86(-1.45%)
Jul 31, 2019 60.02 60.22 59.45 59.68 352,369 -0.39(-0.64%)
Jul 30, 2019 59.73 60.07 59.67 60.07 263,390 +0.00(+0.00%)
Jul 29, 2019 60.36 60.43 60.05 60.07 164,979 -0.30(-0.49%)
Jul 26, 2019 59.94 60.40 59.89 60.37 280,823 +0.52(+0.88%)
Jul 25, 2019 60.22 60.22 59.72 59.84 230,544 -0.34(-0.57%)
Jul 24, 2019 59.56 60.20 59.56 60.18 248,703 +0.48(+0.80%)
Jul 23, 2019 59.22 59.71 59.22 59.71 216,800 +0.60(+1.02%)
Jul 22, 2019 59.02 59.22 58.89 59.10 596,576 +0.10(+0.17%)
Jul 19, 2019 59.57 59.59 58.99 59.00 428,773 -0.41(-0.69%)
Jul 18, 2019 58.96 59.51 58.93 59.41 213,499 +0.36(+0.61%)
Jul 17, 2019 59.28 59.45 59.02 59.05 308,843 -0.41(-0.69%)
Jul 16, 2019 59.64 59.70 59.39 59.46 127,083 -0.16(-0.27%)
Jul 15, 2019 59.98 59.98 59.52 59.62 186,922 -0.25(-0.42%)
Jul 12, 2019 59.68 59.89 59.55 59.87 166,469 +0.25(+0.42%)
Jul 11, 2019 59.55 59.67 59.44 59.62 194,311 +0.13(+0.22%)
Jul 10, 2019 59.66 59.83 59.40 59.49 149,741 -0.08(-0.13%)
Jul 09, 2019 59.00 59.59 59.00 59.57 345,505 +0.24(+0.40%)
Jul 08, 2019 59.27 59.44 59.23 59.33 206,297 -0.23(-0.38%)
Jul 05, 2019 59.39 59.63 59.13 59.56 201,788 +0.13(+0.21%)
Jul 03, 2019 59.04 59.46 59.04 59.44 209,541 +0.48(+0.82%)
Jul 02, 2019 58.75 59.01 58.65 58.95 308,615 +0.20(+0.34%)
Jul 01, 2019 58.78 59.00 58.48 58.75 1,237,293 +0.43(+0.74%)
Jun 28, 2019 58.11 58.35 57.97 58.32 285,776 +0.69(+1.20%)
Jun 27, 2019 57.25 57.69 57.25 57.63 124,167 +0.50(+0.87%)
Jun 26, 2019 57.54 57.60 57.13 57.13 155,900 -0.29(-0.50%)
Jun 25, 2019 57.80 58.00 57.39 57.42 267,622 -0.40(-0.70%)
Jun 24, 2019 58.05 58.23 57.79 57.83 278,183 -0.26(-0.44%)
Jun 21, 2019 58.30 58.50 58.02 58.08 261,011 -0.28(-0.48%)
Jun 20, 2019 58.28 58.44 57.87 58.36 302,695 +0.39(+0.66%)
Jun 19, 2019 57.97 58.22 57.89 57.97 462,616 +0.06(+0.10%)
Jun 18, 2019 57.49 58.16 57.49 57.92 514,010 +0.46(+0.81%)
Jun 17, 2019 57.71 57.89 57.41 57.45 265,974 -0.39(-0.68%)
Jun 14, 2019 57.75 57.99 57.52 57.85 205,467 +0.13(+0.22%)
Jun 13, 2019 57.68 57.89 57.53 57.72 202,910 +0.08(+0.14%)
Jun 12, 2019 57.88 57.94 57.52 57.64 267,315 -0.27(-0.46%)
Jun 11, 2019 58.23 58.30 57.73 57.91 409,075 -0.03(-0.05%)
Jun 10, 2019 57.93 58.25 57.92 57.94 273,526 +0.33(+0.58%)
Jun 07, 2019 57.53 57.88 57.53 57.60 173,309 +0.08(+0.14%)
Jun 06, 2019 57.31 57.68 57.12 57.52 283,890 +0.21(+0.37%)
Jun 05, 2019 56.84 57.32 56.56 57.31 620,830 +0.62(+1.09%)
Jun 04, 2019 56.10 56.73 55.94 56.69 332,462 +1.11(+1.99%)
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.