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 (%)
Nov 29, 2019 62.75 62.86 62.60 62.67 181,402 -0.13(-0.21%)
Nov 27, 2019 62.60 62.83 62.53 62.81 414,758 +0.30(+0.47%)
Nov 26, 2019 62.36 62.53 62.26 62.51 328,154 +0.19(+0.31%)
Nov 25, 2019 62.06 62.36 62.06 62.32 550,530 +0.44(+0.72%)
Nov 22, 2019 61.81 61.96 61.67 61.87 206,296 +0.19(+0.31%)
Nov 21, 2019 62.08 62.08 61.60 61.69 317,374 -0.26(-0.43%)
Nov 20, 2019 61.99 62.11 61.59 61.95 385,279 -0.21(-0.34%)
Nov 19, 2019 62.13 62.25 62.03 62.16 638,855 +0.22(+0.35%)
Nov 18, 2019 61.81 61.98 61.74 61.94 361,014 +0.12(+0.20%)
Nov 15, 2019 61.82 61.84 61.67 61.82 403,285 +0.20(+0.32%)
Nov 14, 2019 61.29 61.62 61.29 61.62 301,095 +0.20(+0.32%)
Nov 13, 2019 61.30 61.58 61.19 61.42 428,750 -0.11(-0.18%)
Nov 12, 2019 61.63 61.85 61.52 61.53 210,236 -0.06(-0.11%)
Nov 11, 2019 61.39 61.66 61.36 61.60 143,966 -0.07(-0.12%)
Nov 08, 2019 61.53 61.67 61.36 61.67 180,969 +0.03(+0.05%)
Nov 07, 2019 61.74 61.94 61.58 61.64 225,530 +0.24(+0.39%)
Nov 06, 2019 61.21 61.44 61.17 61.40 257,803 +0.19(+0.31%)
Nov 05, 2019 61.47 61.49 61.05 61.21 818,545 -0.15(-0.25%)
Nov 04, 2019 61.62 61.65 61.28 61.36 486,970 +0.17(+0.28%)
Nov 01, 2019 60.98 61.19 60.88 61.19 655,906 +0.66(+1.08%)
Oct 31, 2019 60.65 60.71 60.22 60.53 2,980,972 -0.28(-0.46%)
Oct 30, 2019 60.72 60.89 60.33 60.81 445,631 +0.09(+0.15%)
Oct 29, 2019 60.52 60.99 60.52 60.72 401,540 +0.12(+0.20%)
Oct 28, 2019 60.61 60.77 60.57 60.60 176,668 +0.20(+0.33%)
Oct 25, 2019 60.12 60.54 60.12 60.40 187,247 +0.11(+0.18%)
Oct 24, 2019 60.31 60.35 60.06 60.29 142,041 +0.09(+0.15%)
Oct 23, 2019 59.92 60.21 59.87 60.20 136,954 +0.18(+0.29%)
Oct 22, 2019 60.24 60.42 59.99 60.03 220,256 -0.39(-0.64%)
Oct 21, 2019 60.05 60.44 60.05 60.41 128,609 +0.72(+1.21%)
Oct 18, 2019 59.41 59.86 59.41 59.69 161,270 +0.08(+0.14%)
Oct 17, 2019 59.78 59.87 59.50 59.61 240,302 +0.12(+0.20%)
Oct 16, 2019 59.54 59.61 59.33 59.49 150,953 -0.10(-0.16%)
Oct 15, 2019 59.21 59.81 59.13 59.59 282,234 +0.56(+0.95%)
Oct 14, 2019 58.82 59.05 58.82 59.03 108,397 +0.06(+0.10%)
Oct 11, 2019 59.15 59.58 58.93 58.97 606,118 +0.58(+1.00%)
Oct 10, 2019 58.01 58.67 58.01 58.39 329,960 +0.43(+0.75%)
Oct 09, 2019 57.82 58.18 57.78 57.95 242,133 +0.46(+0.80%)
Oct 08, 2019 58.03 58.03 57.43 57.49 393,401 -0.96(-1.64%)
Oct 07, 2019 58.42 58.83 58.37 58.46 260,535 -0.22(-0.38%)
Oct 04, 2019 57.90 58.72 57.89 58.68 196,988 +0.86(+1.49%)
Oct 03, 2019 57.38 57.81 56.83 57.81 470,655 +0.30(+0.53%)
Oct 02, 2019 58.15 58.15 57.25 57.51 766,267 -0.97(-1.66%)
Oct 01, 2019 59.58 59.62 58.44 58.48 684,197 -0.99(-1.66%)
Sep 30, 2019 59.60 59.70 59.41 59.47 260,271 -0.02(-0.03%)
Sep 27, 2019 59.85 59.93 59.16 59.49 557,412 -0.06(-0.10%)
Sep 26, 2019 59.56 59.74 59.40 59.55 224,681 -0.07(-0.12%)
Sep 25, 2019 59.23 59.71 59.14 59.62 213,793 +0.34(+0.57%)
Sep 24, 2019 59.87 59.97 59.04 59.28 568,259 -0.39(-0.65%)
Sep 23, 2019 59.20 59.81 59.20 59.67 363,939 +0.11(+0.18%)
Sep 20, 2019 59.91 60.12 59.48 59.56 337,333 -0.31(-0.51%)
Sep 19, 2019 60.01 60.27 59.83 59.87 237,631 -0.08(-0.13%)
Sep 18, 2019 59.72 60.04 59.52 59.95 240,641 +0.06(+0.10%)
Sep 17, 2019 59.57 59.89 59.55 59.89 152,680 +0.21(+0.35%)
Sep 16, 2019 59.33 59.68 59.31 59.68 178,512 -0.07(-0.12%)
Sep 13, 2019 59.84 59.97 59.66 59.75 289,267 +0.12(+0.19%)
Sep 12, 2019 59.24 59.76 59.18 59.63 785,503 +0.39(+0.66%)
Sep 11, 2019 59.06 59.25 58.76 59.24 276,563 +0.23(+0.40%)
Sep 10, 2019 59.21 59.25 58.57 59.01 249,726 -0.22(-0.36%)
Sep 09, 2019 59.11 59.32 58.90 59.22 200,860 +0.41(+0.70%)
Sep 06, 2019 58.80 59.04 58.71 58.81 178,345 +0.05(+0.08%)
Sep 05, 2019 58.54 59.18 58.54 58.76 362,231 +0.76(+1.32%)
Sep 04, 2019 57.77 58.06 57.71 58.00 688,238 +0.63(+1.10%)
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.