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 (%)
Aug 31, 2017 48.16 48.28 48.09 48.16 140,907 +0.06(+0.12%)
Aug 30, 2017 48.06 48.19 47.88 48.10 1,174,670 +0.22(+0.46%)
Aug 29, 2017 47.61 47.95 47.56 47.88 178,279 -0.19(-0.40%)
Aug 28, 2017 48.31 48.32 47.94 48.07 267,356 -0.22(-0.46%)
Aug 25, 2017 48.25 48.43 48.21 48.29 398,987 +0.18(+0.38%)
Aug 24, 2017 48.27 48.32 48.10 48.11 129,950 -0.03(-0.06%)
Aug 23, 2017 47.88 48.33 47.88 48.14 113,682 -0.03(-0.06%)
Aug 22, 2017 47.96 48.22 47.93 48.16 202,655 +0.40(+0.84%)
Aug 21, 2017 47.77 47.81 47.58 47.77 229,896 +0.03(+0.06%)
Aug 18, 2017 47.66 48.00 47.60 47.74 305,195 -0.10(-0.21%)
Aug 17, 2017 48.46 48.53 47.82 47.84 303,092 -0.73(-1.51%)
Aug 16, 2017 48.70 48.82 48.52 48.57 296,155 -0.01(-0.02%)
Aug 15, 2017 48.86 48.86 48.54 48.58 185,872 +0.05(+0.11%)
Aug 14, 2017 48.26 48.63 48.12 48.53 1,160,876 +0.72(+1.50%)
Aug 11, 2017 48.08 48.16 47.72 47.81 935,474 -0.20(-0.43%)
Aug 10, 2017 48.56 48.58 48.01 48.01 362,184 -0.77(-1.58%)
Aug 09, 2017 48.60 48.80 48.55 48.79 185,685 -0.10(-0.20%)
Aug 08, 2017 48.97 49.28 48.80 48.88 376,727 -0.12(-0.24%)
Aug 07, 2017 49.03 49.05 48.93 49.00 168,287 -0.03(-0.06%)
Aug 04, 2017 49.05 49.13 48.98 49.03 364,041 +0.26(+0.54%)
Aug 03, 2017 48.89 48.89 48.72 48.77 264,659 -0.17(-0.34%)
Aug 02, 2017 48.96 49.01 48.76 48.94 357,286 -0.04(-0.09%)
Aug 01, 2017 48.92 49.00 48.75 48.98 2,024,670 +0.36(+0.73%)
Jul 31, 2017 48.53 48.73 48.48 48.63 418,938 +0.23(+0.48%)
Jul 28, 2017 48.34 48.45 48.23 48.40 278,614 -0.02(-0.04%)
Jul 27, 2017 48.67 48.69 48.22 48.41 286,632 -0.24(-0.48%)
Jul 26, 2017 48.93 48.99 48.56 48.65 209,586 -0.18(-0.36%)
Jul 25, 2017 48.80 48.94 48.68 48.83 3,166,500 +0.45(+0.94%)
Jul 24, 2017 48.20 48.41 48.20 48.37 278,479 +0.14(+0.29%)
Jul 21, 2017 48.15 48.34 48.12 48.24 542,186 +0.01(+0.02%)
Jul 20, 2017 48.32 48.38 48.16 48.23 717,336 -0.02(-0.05%)
Jul 19, 2017 48.15 48.25 48.08 48.25 683,870 +0.16(+0.34%)
Jul 18, 2017 48.01 48.12 47.87 48.09 599,659 -0.08(-0.17%)
Jul 17, 2017 48.15 48.24 47.99 48.16 185,138 -0.02(-0.04%)
Jul 14, 2017 47.87 48.28 47.73 48.18 469,807 -0.04(-0.09%)
Jul 13, 2017 48.09 48.23 48.04 48.23 1,666,451 +0.23(+0.47%)
Jul 12, 2017 47.77 48.07 47.77 48.00 277,824 +0.19(+0.40%)
Jul 11, 2017 48.03 48.03 47.57 47.81 914,523 -0.20(-0.42%)
Jul 10, 2017 48.09 48.15 48.00 48.01 297,175 -0.12(-0.26%)
Jul 07, 2017 47.96 48.20 47.87 48.13 1,450,051 +0.30(+0.63%)
Jul 06, 2017 48.22 48.28 47.82 47.83 624,211 -0.48(-0.99%)
Jul 05, 2017 48.50 48.50 48.15 48.31 752,185 +0.00(+0.00%)
Jul 03, 2017 48.01 48.53 47.95 48.31 247,927 +0.56(+1.17%)
Jun 30, 2017 48.03 48.04 47.69 47.75 246,508 -0.06(-0.12%)
Jun 29, 2017 48.41 48.41 47.53 47.81 1,832,854 +0.09(+0.19%)
Jun 28, 2017 47.37 47.78 47.37 47.72 461,044 +0.56(+1.18%)
Jun 27, 2017 47.20 47.49 47.13 47.17 402,387 +0.10(+0.22%)
Jun 26, 2017 46.91 47.24 46.89 47.06 281,338 +0.23(+0.49%)
Jun 23, 2017 47.12 47.12 46.75 46.83 190,315 -0.05(-0.11%)
Jun 22, 2017 47.10 47.10 46.81 46.89 310,264 -0.20(-0.42%)
Jun 21, 2017 47.53 47.53 47.01 47.09 690,840 -0.33(-0.69%)
Jun 20, 2017 47.67 47.67 47.38 47.41 441,698 -0.33(-0.69%)
Jun 19, 2017 47.64 47.80 47.60 47.74 732,912 +0.31(+0.66%)
Jun 16, 2017 47.51 47.51 47.29 47.43 257,317 -0.03(-0.06%)
Jun 15, 2017 47.29 47.58 47.19 47.45 516,370 -0.11(-0.23%)
Jun 14, 2017 47.23 47.59 47.07 47.56 1,380,302 +0.08(+0.18%)
Jun 13, 2017 47.47 47.52 47.32 47.48 882,923 +0.22(+0.46%)
Jun 12, 2017 47.21 47.39 47.05 47.26 618,734 +0.09(+0.19%)
Jun 09, 2017 46.69 47.19 46.67 47.17 926,600 +0.66(+1.42%)
Jun 08, 2017 46.11 46.70 46.08 46.51 1,109,619 +0.40(+0.87%)
Jun 07, 2017 45.89 46.19 45.82 46.11 482,562 +0.29(+0.64%)
Jun 06, 2017 45.78 45.95 45.70 45.82 446,240 -0.22(-0.47%)
Jun 05, 2017 46.07 46.24 45.99 46.04 220,158 +0.00(+0.00%)
Jun 02, 2017 45.86 46.18 45.82 46.04 692,185 -0.04(-0.09%)
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.