Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 47.81 48.65 47.72 48.52 500,369 +0.05(+0.10%)
Dec 31, 2018 48.26 48.52 47.86 48.47 973,100 +0.38(+0.80%)
Dec 28, 2018 48.30 48.66 47.88 48.09 1,424,316 +0.03(+0.07%)
Dec 27, 2018 46.85 48.05 46.38 48.05 1,618,750 +0.41(+0.86%)
Dec 26, 2018 45.77 47.66 45.25 47.64 1,907,857 +2.06(+4.52%)
Dec 24, 2018 46.27 46.54 45.57 45.58 1,917,011 -1.17(-2.50%)
Dec 21, 2018 47.68 48.47 46.62 46.75 2,129,891 -0.88(-1.86%)
Dec 20, 2018 47.82 48.37 47.33 47.63 2,324,177 -0.49(-1.02%)
Dec 19, 2018 48.78 49.65 47.85 48.13 2,129,924 -0.64(-1.32%)
Dec 18, 2018 49.12 49.56 48.54 48.77 2,065,884 -0.05(-0.10%)
Dec 17, 2018 49.50 49.86 48.62 48.82 2,212,216 -0.89(-1.79%)
Dec 14, 2018 49.66 50.21 49.57 49.71 1,980,817 -0.43(-0.86%)
Dec 13, 2018 50.44 50.60 50.02 50.14 828,453 -0.22(-0.43%)
Dec 12, 2018 50.91 51.02 50.35 50.36 596,823 +0.03(+0.05%)
Dec 11, 2018 51.26 51.39 50.19 50.33 1,134,458 -0.34(-0.67%)
Dec 10, 2018 51.03 51.11 49.82 50.67 1,436,286 -0.53(-1.03%)
Dec 07, 2018 51.97 52.56 50.96 51.20 1,912,878 -0.93(-1.79%)
Dec 06, 2018 51.36 52.14 50.64 52.13 1,953,840 -0.23(-0.44%)
Dec 04, 2018 54.16 54.16 52.16 52.36 1,027,686 -1.95(-3.60%)
Dec 03, 2018 54.54 54.67 53.93 54.32 1,415,240 +0.39(+0.73%)
Nov 30, 2018 53.35 54.02 53.35 53.92 959,968 +0.43(+0.81%)
Nov 29, 2018 53.58 53.79 53.30 53.49 325,555 -0.35(-0.66%)
Nov 28, 2018 53.01 53.85 52.72 53.84 723,615 +0.96(+1.81%)
Nov 27, 2018 52.71 52.98 52.61 52.89 645,539 +0.03(+0.06%)
Nov 26, 2018 52.38 52.92 52.38 52.86 606,902 +0.92(+1.76%)
Nov 23, 2018 51.97 52.28 51.85 51.94 605,274 -0.40(-0.76%)
Nov 21, 2018 52.34 52.34 52.34 0 +0.08(+0.16%)
Nov 20, 2018 52.62 52.71 52.10 52.26 932,900 -0.93(-1.75%)
Nov 19, 2018 53.26 53.55 52.80 53.19 726,582 -0.20(-0.38%)
Nov 16, 2018 53.10 53.61 52.86 53.39 426,162 +0.13(+0.24%)
Nov 15, 2018 52.45 53.31 52.14 53.26 987,560 +0.52(+0.99%)
Nov 14, 2018 53.52 53.71 52.26 52.74 772,278 -0.54(-1.01%)
Nov 13, 2018 53.14 53.69 53.14 53.28 641,006 +0.20(+0.38%)
Nov 12, 2018 53.87 53.97 53.00 53.08 670,347 -0.84(-1.56%)
Nov 09, 2018 54.19 54.29 53.65 53.93 599,980 -0.44(-0.82%)
Nov 08, 2018 53.98 54.49 53.98 54.37 346,792 +0.20(+0.36%)
Nov 07, 2018 53.79 54.22 53.37 54.18 462,730 +0.78(+1.45%)
Nov 06, 2018 53.10 53.41 52.99 53.40 199,786 +0.29(+0.55%)
Nov 05, 2018 52.57 53.27 52.57 53.11 316,032 +0.66(+1.26%)
Nov 02, 2018 52.94 53.06 52.00 52.45 764,533 -0.11(-0.21%)
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.