Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.67 47.67 47.26 47.26 1,392,097 -0.47(-0.99%)
Apr 27, 2017 47.91 47.92 47.54 47.73 877,110 -0.15(-0.32%)
Apr 26, 2017 47.88 48.22 47.81 47.89 1,345,706 -0.02(-0.04%)
Apr 25, 2017 47.97 48.08 47.88 47.91 1,913,901 +0.33(+0.69%)
Apr 24, 2017 47.74 47.82 47.46 47.58 1,128,891 +0.62(+1.32%)
Apr 21, 2017 47.27 47.32 46.90 46.96 1,435,662 -0.32(-0.67%)
Apr 20, 2017 46.93 47.32 46.77 47.28 2,101,484 +0.57(+1.23%)
Apr 19, 2017 47.04 47.12 46.62 46.70 1,146,580 -0.08(-0.18%)
Apr 18, 2017 46.83 46.96 46.54 46.79 1,298,494 -0.21(-0.46%)
Apr 17, 2017 46.44 47.02 46.34 47.00 797,812 +0.70(+1.50%)
Apr 13, 2017 46.63 46.97 46.30 46.30 1,834,847 -0.46(-0.99%)
Apr 12, 2017 47.04 47.16 46.71 46.77 1,072,374 -0.34(-0.72%)
Apr 11, 2017 46.97 47.12 46.67 47.11 1,166,510 +0.00(+0.01%)
Apr 10, 2017 47.09 47.36 46.93 47.10 455,065 +0.00(+0.00%)
Apr 07, 2017 46.99 47.36 46.91 47.10 569,841 -0.12(-0.26%)
Apr 06, 2017 47.01 47.36 46.73 47.22 451,554 +0.26(+0.55%)
Apr 05, 2017 47.56 47.69 46.94 46.96 968,785 -0.25(-0.53%)
Apr 04, 2017 47.06 47.33 47.06 47.22 1,101,513 -0.07(-0.14%)
Apr 03, 2017 47.41 47.48 46.86 47.28 3,160,340 -0.10(-0.22%)
Mar 31, 2017 47.47 47.62 47.38 47.39 646,313 -0.20(-0.41%)
Mar 30, 2017 47.12 47.66 47.08 47.58 912,957 +0.48(+1.03%)
Mar 29, 2017 47.21 47.24 46.97 47.10 714,477 -0.10(-0.22%)
Mar 28, 2017 46.69 47.36 46.55 47.21 1,305,547 +0.51(+1.09%)
Mar 27, 2017 46.12 46.75 46.07 46.70 2,412,312 -0.27(-0.57%)
Mar 24, 2017 47.13 47.23 46.70 46.96 1,337,714 -0.11(-0.23%)
Mar 23, 2017 46.84 47.50 46.77 47.07 1,679,108 +0.18(+0.38%)
Mar 22, 2017 46.79 47.01 46.47 46.89 2,813,427 -0.05(-0.11%)
Mar 21, 2017 48.28 48.28 46.88 46.94 3,015,096 -1.11(-2.32%)
Mar 20, 2017 48.32 48.36 48.03 48.06 1,754,470 -0.32(-0.66%)
Mar 17, 2017 48.77 48.77 48.33 48.38 1,101,938 -0.31(-0.64%)
Mar 16, 2017 48.67 48.92 48.60 48.69 823,026 +0.14(+0.28%)
Mar 15, 2017 48.56 48.69 48.44 48.55 2,230,856 +0.12(+0.25%)
Mar 14, 2017 48.37 48.44 48.15 48.43 1,317,821 -0.08(-0.16%)
Mar 13, 2017 48.48 48.60 48.33 48.51 538,365 +0.08(+0.17%)
Mar 10, 2017 48.74 48.75 48.18 48.43 707,355 -0.04(-0.08%)
Mar 09, 2017 48.53 48.81 48.31 48.46 595,679 -0.02(-0.05%)
Mar 08, 2017 48.93 49.06 48.45 48.48 543,217 -0.18(-0.37%)
Mar 07, 2017 48.73 48.81 48.58 48.67 340,563 -0.14(-0.28%)
Mar 06, 2017 48.88 48.91 48.62 48.80 925,862 -0.28(-0.57%)
Mar 03, 2017 48.99 49.16 48.89 49.09 547,727 +0.10(+0.20%)
Mar 02, 2017 49.68 49.68 48.96 48.98 573,060 -0.57(-1.15%)
Mar 01, 2017 49.33 49.72 49.20 49.55 1,123,691 +0.99(+2.04%)
Feb 28, 2017 48.56 48.65 48.41 48.56 1,045,950 -0.15(-0.32%)
Feb 27, 2017 48.51 48.78 48.51 48.72 927,541 +0.20(+0.40%)
Feb 24, 2017 48.32 48.53 48.32 48.52 505,753 -0.21(-0.44%)
Feb 23, 2017 48.75 48.75 48.43 48.73 421,425 +0.10(+0.21%)
Feb 22, 2017 48.52 48.68 48.45 48.63 524,472 +0.00(+0.01%)
Feb 21, 2017 48.50 48.66 48.43 48.63 707,727 +0.32(+0.66%)
Feb 17, 2017 48.31 48.31 48.31 0 -0.01(-0.03%)
Feb 16, 2017 48.33 48.38 48.09 48.33 533,906 -0.00(-0.01%)
Feb 15, 2017 48.17 48.39 47.95 48.33 1,580,671 +0.26(+0.55%)
Feb 14, 2017 47.72 48.10 47.57 48.07 856,980 +0.37(+0.78%)
Feb 13, 2017 47.45 47.87 47.43 47.69 617,306 +0.44(+0.92%)
Feb 10, 2017 47.26 47.37 47.11 47.26 659,315 +0.17(+0.37%)
Feb 09, 2017 46.58 47.14 46.68 47.08 2,865,249 +0.50(+1.08%)
Feb 08, 2017 46.71 46.71 46.42 46.58 789,702 -0.19(-0.40%)
Feb 07, 2017 47.05 47.09 46.73 46.77 688,346 -0.12(-0.25%)
Feb 06, 2017 46.86 47.12 46.83 46.88 612,869 -0.16(-0.34%)
Feb 03, 2017 46.85 47.09 46.68 47.04 1,272,656 +0.82(+1.77%)
Feb 02, 2017 46.13 46.38 45.96 46.23 541,229 -0.04(-0.08%)
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.