Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.48 49.60 49.41 49.48 137,140 +0.06(+0.12%)
Aug 30, 2017 49.38 49.52 49.20 49.42 1,143,273 +0.23(+0.46%)
Aug 29, 2017 48.92 49.26 48.87 49.20 173,514 -0.20(-0.40%)
Aug 28, 2017 49.64 49.65 49.26 49.39 260,210 -0.23(-0.46%)
Aug 25, 2017 49.58 49.76 49.53 49.62 388,322 +0.19(+0.38%)
Aug 24, 2017 49.60 49.65 49.42 49.43 126,477 -0.03(-0.06%)
Aug 23, 2017 49.20 49.66 49.20 49.46 110,644 -0.03(-0.06%)
Aug 22, 2017 49.28 49.55 49.24 49.49 197,239 +0.41(+0.84%)
Aug 21, 2017 49.08 49.13 48.89 49.08 223,751 +0.03(+0.06%)
Aug 18, 2017 48.97 49.31 48.91 49.05 297,037 -0.10(-0.21%)
Aug 17, 2017 49.79 49.86 49.13 49.15 294,991 -0.75(-1.51%)
Aug 16, 2017 50.04 50.16 49.86 49.91 288,239 -0.01(-0.02%)
Aug 15, 2017 50.20 50.20 49.87 49.92 180,904 +0.05(+0.11%)
Aug 14, 2017 49.58 49.96 49.44 49.86 1,129,848 +0.74(+1.51%)
Aug 11, 2017 49.40 49.49 49.03 49.12 910,470 -0.21(-0.43%)
Aug 10, 2017 49.90 49.92 49.33 49.33 352,503 -0.79(-1.58%)
Aug 09, 2017 49.94 50.14 49.88 50.13 180,722 -0.10(-0.20%)
Aug 08, 2017 50.32 50.63 50.14 50.23 366,658 -0.12(-0.24%)
Aug 07, 2017 50.37 50.40 50.27 50.35 163,789 -0.03(-0.06%)
Aug 04, 2017 50.40 50.48 50.32 50.38 354,311 +0.27(+0.54%)
Aug 03, 2017 50.24 50.24 50.06 50.11 257,585 -0.17(-0.34%)
Aug 02, 2017 50.31 50.36 50.10 50.28 347,737 -0.05(-0.09%)
Aug 01, 2017 50.26 50.34 50.09 50.33 1,970,554 +0.37(+0.73%)
Jul 31, 2017 49.87 50.07 49.81 49.96 407,741 +0.24(+0.48%)
Jul 28, 2017 49.67 49.78 49.55 49.73 271,167 -0.02(-0.04%)
Jul 27, 2017 50.00 50.03 49.55 49.74 278,971 -0.24(-0.48%)
Jul 26, 2017 50.27 50.34 49.90 49.99 203,984 -0.18(-0.36%)
Jul 25, 2017 50.14 50.29 50.01 50.17 3,081,865 +0.47(+0.94%)
Jul 24, 2017 49.53 49.74 49.53 49.70 271,036 +0.14(+0.29%)
Jul 21, 2017 49.47 49.67 49.44 49.56 527,694 +0.01(+0.02%)
Jul 20, 2017 49.65 49.71 49.49 49.55 698,163 -0.02(-0.05%)
Jul 19, 2017 49.47 49.58 49.40 49.57 665,591 +0.17(+0.34%)
Jul 18, 2017 49.33 49.44 49.19 49.41 583,631 -0.08(-0.17%)
Jul 17, 2017 49.47 49.56 49.31 49.49 180,189 -0.02(-0.04%)
Jul 14, 2017 49.19 49.60 49.04 49.51 457,250 -0.05(-0.09%)
Jul 13, 2017 49.41 49.55 49.36 49.55 1,621,910 +0.23(+0.47%)
Jul 12, 2017 49.08 49.39 49.08 49.32 270,398 +0.20(+0.40%)
Jul 11, 2017 49.35 49.35 48.88 49.12 890,079 -0.21(-0.42%)
Jul 10, 2017 49.41 49.47 49.31 49.33 289,232 -0.13(-0.26%)
Jul 07, 2017 49.28 49.53 49.18 49.46 1,411,294 +0.31(+0.63%)
Jul 06, 2017 49.54 49.60 49.13 49.15 607,527 -0.49(-0.99%)
Jul 05, 2017 49.83 49.83 49.47 49.64 732,080 +0.00(+0.00%)
Jul 03, 2017 49.33 49.86 49.26 49.64 241,300 +0.57(+1.17%)
Jun 30, 2017 49.35 49.36 49.00 49.06 239,919 -0.06(-0.12%)
Jun 29, 2017 49.74 49.74 48.84 49.12 1,783,864 +0.09(+0.19%)
Jun 28, 2017 48.67 49.10 48.67 49.03 448,721 +0.57(+1.18%)
Jun 27, 2017 48.49 48.79 48.42 48.46 391,631 +0.01(+0.02%)
Jun 26, 2017 48.29 48.63 48.28 48.45 273,288 +0.24(+0.49%)
Jun 23, 2017 48.51 48.51 48.12 48.21 184,869 -0.05(-0.11%)
Jun 22, 2017 48.49 48.49 48.19 48.27 301,386 -0.20(-0.42%)
Jun 21, 2017 48.93 48.93 48.39 48.47 671,072 -0.34(-0.69%)
Jun 20, 2017 49.07 49.07 48.78 48.81 429,060 -0.34(-0.69%)
Jun 19, 2017 49.05 49.21 49.00 49.15 711,941 +0.32(+0.66%)
Jun 16, 2017 48.90 48.90 48.69 48.82 249,954 -0.03(-0.06%)
Jun 15, 2017 48.69 48.99 48.58 48.85 501,595 -0.11(-0.23%)
Jun 14, 2017 48.62 49.00 48.45 48.96 1,340,805 +0.09(+0.18%)
Jun 13, 2017 48.87 48.92 48.72 48.88 857,658 +0.22(+0.46%)
Jun 12, 2017 48.60 48.79 48.43 48.65 601,029 +0.09(+0.19%)
Jun 09, 2017 48.06 48.58 48.05 48.56 900,086 +0.68(+1.42%)
Jun 08, 2017 47.47 48.08 47.44 47.88 1,077,868 +0.41(+0.87%)
Jun 07, 2017 47.24 47.55 47.17 47.47 468,753 +0.30(+0.64%)
Jun 06, 2017 47.13 47.31 47.04 47.17 433,471 -0.22(-0.47%)
Jun 05, 2017 47.42 47.60 47.34 47.39 213,859 +0.00(+0.00%)
Jun 02, 2017 47.22 47.54 47.17 47.39 672,378 -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.