Skip to main content

US Financials Ishares ETF (NY: IYF )

103.23 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.67 53.91 53.92 1,124,370 -0.07(-0.13%)
Jun 28, 2018 53.50 54.14 53.44 53.99 491,607 +0.50(+0.94%)
Jun 27, 2018 54.11 54.37 53.49 53.49 919,279 -0.62(-1.15%)
Jun 26, 2018 54.20 54.31 53.86 54.11 400,228 -0.17(-0.31%)
Jun 25, 2018 54.67 54.70 53.96 54.28 1,531,458 -0.61(-1.11%)
Jun 22, 2018 55.27 55.30 54.85 54.89 200,878 -0.07(-0.13%)
Jun 21, 2018 55.10 55.19 54.70 54.96 537,524 -0.13(-0.23%)
Jun 20, 2018 55.33 55.33 55.05 55.09 273,501 +0.04(+0.07%)
Jun 19, 2018 54.70 55.13 54.43 55.05 331,430 -0.12(-0.22%)
Jun 18, 2018 54.84 55.19 54.72 55.17 220,982 +0.00(+0.01%)
Jun 15, 2018 55.33 54.71 55.17 415,420 -0.04(-0.07%)
Jun 14, 2018 55.48 55.59 55.11 55.21 268,221 -0.21(-0.38%)
Jun 13, 2018 55.86 55.92 55.39 55.42 404,214 -0.34(-0.61%)
Jun 12, 2018 55.93 56.03 55.59 55.76 1,831,012 -0.09(-0.16%)
Jun 11, 2018 56.14 56.23 55.82 55.85 400,757 -0.15(-0.27%)
Jun 08, 2018 55.92 56.01 55.62 56.00 295,714 +0.17(+0.31%)
Jun 07, 2018 55.87 56.06 55.59 55.83 441,656 +0.00(+0.01%)
Jun 06, 2018 55.82 55.82 1,378,091 +0.82(+1.49%)
Jun 05, 2018 55.11 55.11 54.77 55.00 335,478 -0.15(-0.27%)
Jun 04, 2018 55.06 55.17 54.94 55.15 790,845 +0.34(+0.62%)
Jun 01, 2018 54.84 54.99 54.71 54.81 385,269 +0.47(+0.86%)
May 31, 2018 54.53 54.67 54.19 54.34 554,572 -0.35(-0.64%)
May 30, 2018 54.21 54.87 54.16 54.69 763,995 +0.90(+1.68%)
May 29, 2018 54.60 54.60 53.50 53.79 2,317,079 -1.32(-2.40%)
May 25, 2018 55.11 55.11 55.11 0 -0.12(-0.22%)
May 24, 2018 55.38 55.46 54.77 55.23 1,876,085 -0.30(-0.55%)
May 23, 2018 55.38 55.54 55.12 55.54 663,469 -0.11(-0.21%)
May 22, 2018 55.47 55.91 55.47 55.65 266,558 +0.24(+0.44%)
May 21, 2018 55.21 55.50 55.21 55.41 265,162 +0.43(+0.78%)
May 18, 2018 55.20 55.46 54.92 54.98 492,175 -0.33(-0.59%)
May 17, 2018 55.28 55.43 55.07 55.30 253,183 -0.09(-0.16%)
May 16, 2018 55.31 55.55 55.21 55.39 721,512 +0.03(+0.06%)
May 15, 2018 55.35 55.56 55.16 55.36 654,631 -0.21(-0.38%)
May 14, 2018 55.79 55.89 55.45 55.57 260,008 -0.13(-0.24%)
May 11, 2018 55.82 55.98 55.61 55.70 988,459 -0.01(-0.02%)
May 10, 2018 55.36 55.83 55.30 55.71 416,171 +0.40(+0.72%)
May 09, 2018 54.94 55.41 54.72 55.31 737,499 +0.64(+1.17%)
May 08, 2018 54.43 54.94 54.39 54.67 460,998 +0.23(+0.43%)
May 07, 2018 54.16 54.61 54.11 54.44 321,308 +0.33(+0.61%)
May 04, 2018 53.21 54.33 53.09 54.11 381,411 +0.67(+1.25%)
May 03, 2018 53.57 53.67 52.79 53.44 848,894 -0.31(-0.58%)
May 02, 2018 54.13 54.28 53.70 53.76 413,575 -0.42(-0.77%)
May 01, 2018 53.96 54.21 53.64 54.17 278,176 +0.15(+0.28%)
Apr 30, 2018 54.51 54.77 54.02 54.02 405,900 -0.38(-0.70%)
Apr 27, 2018 54.08 54.52 54.08 54.40 317,659 +0.16(+0.30%)
Apr 26, 2018 54.04 54.51 53.94 54.24 381,217 +0.28(+0.53%)
Apr 25, 2018 53.99 54.16 53.52 53.96 629,933 -0.08(-0.14%)
Apr 24, 2018 54.44 54.82 53.71 54.04 1,091,193 -0.29(-0.53%)
Apr 23, 2018 54.47 54.51 54.12 54.32 654,324 -0.03(-0.05%)
Apr 20, 2018 54.51 54.64 54.14 54.35 633,967 -0.05(-0.09%)
Apr 19, 2018 54.09 54.47 53.94 54.40 420,602 +0.40(+0.74%)
Apr 18, 2018 54.26 54.42 53.97 54.00 273,318 -0.13(-0.24%)
Apr 17, 2018 54.41 54.50 54.04 54.13 1,470,027 +0.14(+0.26%)
Apr 16, 2018 53.90 54.28 53.90 53.99 432,012 +0.25(+0.47%)
Apr 13, 2018 54.84 54.84 53.48 53.74 2,847,359 -0.56(-1.02%)
Apr 12, 2018 53.99 54.57 53.97 54.29 1,003,905 +0.62(+1.15%)
Apr 11, 2018 53.71 54.08 53.58 53.67 501,405 -0.45(-0.84%)
Apr 10, 2018 54.24 54.43 53.78 54.13 1,298,069 +0.66(+1.23%)
Apr 09, 2018 53.56 54.41 53.43 53.47 406,343 +0.16(+0.29%)
Apr 06, 2018 53.96 54.31 52.95 53.31 1,653,791 -1.19(-2.18%)
Apr 05, 2018 54.62 54.78 54.14 54.50 1,191,869 +0.33(+0.60%)
Apr 04, 2018 52.82 54.27 52.82 54.18 702,325 +0.56(+1.04%)
Apr 03, 2018 53.21 53.73 52.94 53.62 804,719 +0.64(+1.20%)
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.