Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.99 56.19 55.89 56.00 343,168 -0.22(-0.39%)
Sep 27, 2018 56.40 56.57 56.19 56.21 314,185 -0.11(-0.20%)
Sep 26, 2018 57.01 57.02 56.22 56.32 253,973 -0.74(-1.29%)
Sep 25, 2018 57.32 57.38 57.03 57.06 221,284 -0.13(-0.23%)
Sep 24, 2018 57.78 57.78 57.11 57.20 287,102 -0.64(-1.11%)
Sep 21, 2018 58.16 58.16 57.80 57.84 247,586 -0.15(-0.25%)
Sep 20, 2018 57.70 58.11 57.70 57.98 330,494 +0.49(+0.86%)
Sep 19, 2018 56.95 57.61 56.95 57.49 292,787 +0.52(+0.91%)
Sep 18, 2018 56.88 57.04 56.78 56.97 195,597 +0.14(+0.25%)
Sep 17, 2018 57.03 57.11 56.74 56.83 195,004 -0.16(-0.27%)
Sep 14, 2018 56.79 57.01 56.79 56.99 197,156 +0.22(+0.39%)
Sep 13, 2018 56.87 57.07 56.68 56.76 502,801 +0.05(+0.08%)
Sep 12, 2018 57.05 57.09 56.68 56.72 227,199 -0.34(-0.60%)
Sep 11, 2018 56.83 57.16 56.75 57.06 140,333 +0.06(+0.10%)
Sep 10, 2018 57.10 57.22 56.98 57.00 191,200 +0.04(+0.06%)
Sep 07, 2018 57.10 57.20 56.81 56.97 228,240 -0.19(-0.34%)
Sep 06, 2018 57.25 57.43 57.05 57.16 182,599 -0.14(-0.24%)
Sep 05, 2018 57.25 57.45 57.22 57.30 355,462 -0.12(-0.20%)
Sep 04, 2018 57.10 57.41 57.01 57.41 1,566,435 +0.21(+0.36%)
Aug 31, 2018 57.21 57.21 57.21 0 +0.00(+0.00%)
Aug 30, 2018 57.48 57.49 57.14 57.21 258,127 -0.38(-0.66%)
Aug 29, 2018 57.53 57.71 57.39 57.58 163,661 +0.06(+0.10%)
Aug 28, 2018 57.50 57.58 57.39 57.53 195,884 +0.07(+0.12%)
Aug 27, 2018 57.05 57.57 57.05 57.46 700,173 +0.54(+0.95%)
Aug 24, 2018 56.80 56.99 56.78 56.92 70,863 +0.23(+0.41%)
Aug 23, 2018 56.85 56.90 56.64 56.69 143,496 -0.22(-0.38%)
Aug 22, 2018 56.85 57.01 56.81 56.90 158,214 -0.14(-0.25%)
Aug 21, 2018 56.95 57.27 56.89 57.05 195,537 +0.10(+0.17%)
Aug 20, 2018 56.81 57.05 56.81 56.95 209,264 +0.15(+0.27%)
Aug 17, 2018 56.45 56.87 56.45 56.80 193,895 +0.20(+0.36%)
Aug 16, 2018 56.19 56.76 56.19 56.59 263,224 +0.61(+1.09%)
Aug 15, 2018 55.85 56.09 55.74 55.98 356,653 -0.20(-0.35%)
Aug 14, 2018 55.91 56.30 55.87 56.18 201,684 +0.41(+0.73%)
Aug 13, 2018 56.15 56.30 55.76 55.77 286,524 -0.38(-0.68%)
Aug 10, 2018 56.23 56.32 56.02 56.15 304,321 -0.55(-0.97%)
Aug 09, 2018 56.84 56.92 56.67 56.70 161,924 -0.19(-0.33%)
Aug 08, 2018 56.84 56.99 56.77 56.89 133,120 +0.08(+0.15%)
Aug 07, 2018 56.83 57.05 56.77 56.81 238,746 +0.17(+0.31%)
Aug 06, 2018 56.55 56.76 56.49 56.64 256,240 +0.15(+0.26%)
Aug 03, 2018 56.09 56.49 56.09 56.49 425,614 +0.32(+0.57%)
Aug 02, 2018 55.71 56.24 55.71 56.17 335,137 +0.00(+0.01%)
Aug 01, 2018 56.15 56.46 55.94 56.16 204,453 +0.14(+0.25%)
Jul 31, 2018 56.19 56.32 55.93 56.02 263,326 -0.06(-0.10%)
Jul 30, 2018 56.22 56.36 56.01 56.08 245,032 -0.12(-0.21%)
Jul 27, 2018 56.44 56.55 55.96 56.20 284,322 -0.11(-0.20%)
Jul 26, 2018 56.42 56.58 56.27 56.31 216,830 -0.05(-0.09%)
Jul 25, 2018 56.03 56.40 55.95 56.36 318,552 +0.25(+0.45%)
Jul 24, 2018 56.24 56.37 55.96 56.11 459,331 +0.06(+0.10%)
Jul 23, 2018 55.59 56.12 55.56 56.05 436,709 +0.46(+0.82%)
Jul 20, 2018 55.49 55.72 55.38 55.60 349,154 +0.03(+0.05%)
Jul 19, 2018 55.85 55.86 55.49 55.57 2,216,759 -0.44(-0.79%)
Jul 18, 2018 55.58 56.05 55.50 56.01 1,588,866 +0.58(+1.04%)
Jul 17, 2018 55.43 55.59 55.30 55.43 286,187 +0.08(+0.14%)
Jul 16, 2018 54.82 55.40 54.82 55.36 328,873 +0.53(+0.97%)
Jul 13, 2018 54.91 55.02 54.52 54.82 436,515 -0.22(-0.40%)
Jul 12, 2018 55.24 55.24 54.85 55.04 275,530 +0.10(+0.18%)
Jul 11, 2018 54.82 55.16 54.82 54.95 324,447 -0.17(-0.31%)
Jul 10, 2018 55.32 55.35 55.00 55.12 405,694 -0.12(-0.22%)
Jul 09, 2018 54.61 55.24 54.59 55.24 799,305 +0.86(+1.57%)
Jul 06, 2018 54.01 54.56 53.93 54.38 382,751 +0.28(+0.51%)
Jul 05, 2018 54.07 54.15 53.86 54.11 422,486 +0.28(+0.51%)
Jul 03, 2018 53.83 53.83 53.83 0 -0.26(-0.48%)
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.