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, 2017 44.96 45.18 44.79 44.94 1,122,787 -0.17(-0.37%)
Jan 30, 2017 45.20 45.21 44.81 45.11 875,102 -0.31(-0.68%)
Jan 27, 2017 45.63 45.63 45.34 45.42 601,307 -0.19(-0.41%)
Jan 26, 2017 45.63 45.75 45.52 45.60 1,152,231 +0.04(+0.09%)
Jan 25, 2017 45.45 45.60 45.30 45.56 873,598 +0.48(+1.08%)
Jan 24, 2017 44.77 45.19 44.68 45.08 1,170,250 +0.41(+0.92%)
Jan 23, 2017 44.64 44.80 44.48 44.67 759,679 -0.07(-0.16%)
Jan 20, 2017 44.69 44.84 44.60 44.74 875,551 +0.22(+0.49%)
Jan 19, 2017 44.89 44.91 44.40 44.52 925,933 -0.28(-0.63%)
Jan 18, 2017 44.60 44.81 44.36 44.81 698,698 +0.30(+0.66%)
Jan 17, 2017 45.09 45.09 44.44 44.51 1,940,955 -0.70(-1.55%)
Jan 13, 2017 45.21 45.21 45.21 0 +0.18(+0.39%)
Jan 12, 2017 45.08 45.11 44.65 45.04 1,220,774 -0.22(-0.48%)
Jan 11, 2017 45.15 45.25 44.93 45.25 1,281,631 +0.13(+0.28%)
Jan 10, 2017 45.11 45.38 44.96 45.12 1,228,856 +0.02(+0.04%)
Jan 09, 2017 45.28 45.41 45.04 45.11 1,610,377 -0.34(-0.75%)
Jan 06, 2017 45.35 45.58 45.25 45.45 1,766,783 +0.14(+0.31%)
Jan 05, 2017 45.49 45.49 44.95 45.30 1,407,828 -0.27(-0.59%)
Jan 04, 2017 45.17 45.60 45.13 45.57 1,842,677 +0.50(+1.12%)
Jan 03, 2017 45.25 45.33 44.74 45.07 2,367,507 +0.34(+0.76%)
Dec 30, 2016 44.73 44.73 44.73 0 +0.15(+0.34%)
Dec 29, 2016 44.77 44.85 44.41 44.58 827,183 -0.10(-0.23%)
Dec 28, 2016 45.17 45.17 44.63 44.68 358,868 -0.38(-0.85%)
Dec 27, 2016 45.08 45.14 45.03 45.07 297,418 +0.05(+0.11%)
Dec 23, 2016 45.02 45.02 45.02 0 +0.07(+0.16%)
Dec 22, 2016 45.08 45.08 44.74 44.95 561,164 -0.08(-0.18%)
Dec 21, 2016 45.29 45.29 45.03 45.03 1,178,556 -0.21(-0.47%)
Dec 20, 2016 45.03 45.24 45.00 45.24 829,902 +0.39(+0.88%)
Dec 19, 2016 44.79 44.85 44.55 44.85 587,549 +0.16(+0.35%)
Dec 16, 2016 45.05 45.05 44.63 44.69 643,083 -0.18(-0.40%)
Dec 15, 2016 44.83 45.21 44.66 44.87 4,254,392 +0.26(+0.58%)
Dec 14, 2016 44.76 45.21 44.47 44.61 1,522,946 -0.37(-0.82%)
Dec 13, 2016 45.01 45.18 44.70 44.98 862,604 +0.09(+0.20%)
Dec 12, 2016 45.07 45.24 44.75 44.89 753,361 -0.30(-0.67%)
Dec 09, 2016 45.17 45.19 44.94 45.19 1,053,726 +0.03(+0.06%)
Dec 08, 2016 44.93 45.33 44.73 45.16 2,412,211 +0.40(+0.90%)
Dec 07, 2016 44.11 44.79 44.03 44.76 1,067,319 +0.74(+1.68%)
Dec 06, 2016 43.95 44.04 43.63 44.02 843,751 +0.33(+0.76%)
Dec 05, 2016 43.50 43.71 43.31 43.68 1,784,826 +0.50(+1.17%)
Dec 02, 2016 43.37 43.37 43.07 43.18 753,211 -0.17(-0.39%)
Dec 01, 2016 43.19 43.52 43.14 43.35 1,606,860 +0.28(+0.66%)
Nov 30, 2016 43.15 43.24 42.98 43.07 1,591,953 +0.21(+0.50%)
Nov 29, 2016 42.76 42.97 42.72 42.85 660,050 +0.15(+0.35%)
Nov 28, 2016 42.90 43.04 42.63 42.70 709,897 -0.41(-0.96%)
Nov 25, 2016 43.08 43.11 42.98 43.11 426,463 +0.13(+0.30%)
Nov 23, 2016 42.99 42.99 42.99 0 +0.12(+0.28%)
Nov 22, 2016 42.83 42.90 42.62 42.87 2,015,699 +0.15(+0.36%)
Nov 21, 2016 42.80 42.82 42.54 42.72 520,091 +0.11(+0.25%)
Nov 18, 2016 42.57 42.67 42.45 42.61 1,276,574 +0.09(+0.21%)
Nov 17, 2016 42.27 42.63 42.15 42.52 1,624,272 +0.33(+0.78%)
Nov 16, 2016 42.20 42.32 42.06 42.19 3,528,800 -0.37(-0.87%)
Nov 15, 2016 42.37 42.57 42.09 42.56 1,878,359 +0.00(+0.00%)
Nov 14, 2016 41.96 42.65 41.96 42.56 2,329,155 +0.72(+1.73%)
Nov 11, 2016 41.60 41.86 41.38 41.84 2,644,032 +0.19(+0.45%)
Nov 10, 2016 41.25 41.80 41.05 41.65 4,971,774 +0.87(+2.13%)
Nov 09, 2016 40.28 40.94 39.80 40.78 3,820,691 +1.00(+2.50%)
Nov 08, 2016 39.61 39.91 39.44 39.79 671,229 +0.08(+0.20%)
Nov 07, 2016 39.40 39.72 39.40 39.71 1,302,318 +0.89(+2.28%)
Nov 04, 2016 38.92 39.07 38.67 38.82 524,982 -0.04(-0.10%)
Nov 03, 2016 38.88 39.15 38.80 38.86 729,624 +0.01(+0.03%)
Nov 02, 2016 39.08 39.14 38.80 38.85 866,881 -0.39(-1.01%)
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.