Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.06 51.28 51.06 51.26 176,433 +0.16(+0.31%)
Sep 28, 2017 51.10 51.11 50.82 51.10 184,668 +0.17(+0.34%)
Sep 27, 2017 51.01 51.09 50.73 50.93 295,448 +0.41(+0.81%)
Sep 26, 2017 50.56 50.63 50.45 50.52 152,386 -0.07(-0.13%)
Sep 25, 2017 50.60 50.77 50.38 50.59 232,038 -0.09(-0.18%)
Sep 22, 2017 50.62 50.71 50.52 50.68 111,891 -0.05(-0.09%)
Sep 21, 2017 50.60 50.85 50.60 50.73 177,494 +0.03(+0.05%)
Sep 20, 2017 50.49 50.75 50.35 50.70 270,798 +0.20(+0.39%)
Sep 19, 2017 50.33 50.58 50.33 50.50 397,812 +0.22(+0.44%)
Sep 18, 2017 50.01 50.33 50.01 50.28 173,673 +0.30(+0.59%)
Sep 15, 2017 49.79 49.99 49.74 49.99 136,581 +0.19(+0.38%)
Sep 14, 2017 49.84 49.90 49.76 49.80 266,214 -0.06(-0.13%)
Sep 13, 2017 49.79 49.86 49.68 49.86 214,457 +0.00(+0.00%)
Sep 12, 2017 49.65 49.91 49.65 49.86 237,317 +0.33(+0.67%)
Sep 11, 2017 49.12 49.63 49.12 49.53 1,520,339 +0.79(+1.63%)
Sep 08, 2017 48.37 48.91 48.35 48.73 304,566 +0.30(+0.61%)
Sep 07, 2017 48.91 48.96 48.28 48.44 426,514 -0.46(-0.94%)
Sep 06, 2017 48.95 49.07 48.81 48.90 275,574 +0.12(+0.25%)
Sep 05, 2017 49.40 49.40 48.65 48.77 3,242,882 -0.89(-1.78%)
Sep 01, 2017 49.51 49.80 49.51 49.66 1,832,946 +0.17(+0.34%)
Aug 31, 2017 49.49 49.61 49.42 49.49 137,122 +0.06(+0.12%)
Aug 30, 2017 49.39 49.52 49.20 49.43 1,143,118 +0.23(+0.46%)
Aug 29, 2017 48.93 49.27 48.87 49.20 173,491 -0.20(-0.40%)
Aug 28, 2017 49.65 49.65 49.26 49.40 260,175 -0.23(-0.46%)
Aug 25, 2017 49.59 49.77 49.54 49.63 388,270 +0.19(+0.38%)
Aug 24, 2017 49.60 49.65 49.43 49.44 126,460 -0.03(-0.06%)
Aug 23, 2017 49.20 49.67 49.20 49.47 110,629 -0.03(-0.06%)
Aug 22, 2017 49.28 49.55 49.25 49.49 197,212 +0.41(+0.84%)
Aug 21, 2017 49.08 49.13 48.90 49.08 223,721 +0.03(+0.06%)
Aug 18, 2017 48.97 49.32 48.91 49.06 296,997 -0.10(-0.21%)
Aug 17, 2017 49.80 49.87 49.14 49.16 294,951 -0.75(-1.51%)
Aug 16, 2017 50.04 50.17 49.86 49.91 288,200 -0.01(-0.02%)
Aug 15, 2017 50.21 50.21 49.88 49.92 180,879 +0.05(+0.11%)
Aug 14, 2017 49.59 49.97 49.45 49.87 1,129,695 +0.74(+1.50%)
Aug 11, 2017 49.40 49.49 49.03 49.13 910,347 -0.21(-0.43%)
Aug 10, 2017 49.91 49.92 49.34 49.34 352,455 -0.79(-1.58%)
Aug 09, 2017 49.94 50.15 49.89 50.13 180,697 -0.10(-0.20%)
Aug 08, 2017 50.33 50.64 50.15 50.23 366,608 -0.12(-0.24%)
Aug 07, 2017 50.38 50.40 50.28 50.35 163,766 -0.03(-0.06%)
Aug 04, 2017 50.41 50.49 50.33 50.38 354,263 +0.27(+0.54%)
Aug 03, 2017 50.24 50.24 50.07 50.12 257,550 -0.17(-0.35%)
Aug 02, 2017 50.32 50.36 50.11 50.29 347,690 -0.05(-0.09%)
Aug 01, 2017 50.27 50.35 50.09 50.33 1,970,288 +0.37(+0.73%)
Jul 31, 2017 49.87 50.08 49.82 49.97 407,686 +0.24(+0.48%)
Jul 28, 2017 49.68 49.79 49.56 49.73 271,131 -0.02(-0.04%)
Jul 27, 2017 50.01 50.04 49.55 49.75 278,933 -0.24(-0.48%)
Jul 26, 2017 50.28 50.34 49.91 49.99 203,957 -0.18(-0.36%)
Jul 25, 2017 50.15 50.29 50.02 50.17 3,081,448 +0.47(+0.94%)
Jul 24, 2017 49.54 49.75 49.54 49.71 270,999 +0.14(+0.29%)
Jul 21, 2017 49.48 49.68 49.45 49.57 527,623 +0.01(+0.02%)
Jul 20, 2017 49.66 49.72 49.49 49.56 698,068 -0.02(-0.05%)
Jul 19, 2017 49.48 49.59 49.41 49.58 665,501 +0.17(+0.34%)
Jul 18, 2017 49.34 49.44 49.19 49.41 583,552 -0.08(-0.17%)
Jul 17, 2017 49.48 49.57 49.32 49.49 180,165 -0.02(-0.04%)
Jul 14, 2017 49.19 49.61 49.05 49.51 457,188 -0.05(-0.09%)
Jul 13, 2017 49.41 49.56 49.36 49.56 1,621,690 +0.23(+0.47%)
Jul 12, 2017 49.08 49.39 49.08 49.33 270,362 +0.20(+0.40%)
Jul 11, 2017 49.36 49.36 48.89 49.13 889,959 -0.21(-0.42%)
Jul 10, 2017 49.42 49.48 49.32 49.33 289,192 -0.13(-0.26%)
Jul 07, 2017 49.28 49.54 49.19 49.46 1,411,103 +0.31(+0.63%)
Jul 06, 2017 49.55 49.61 49.14 49.15 607,444 -0.49(-0.99%)
Jul 05, 2017 49.84 49.84 49.48 49.65 731,981 +0.00(+0.00%)
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.