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 (%)
Jul 31, 2019 60.01 60.21 59.44 59.67 352,416 -0.39(-0.64%)
Jul 30, 2019 59.72 60.06 59.67 60.06 263,426 +0.00(+0.00%)
Jul 29, 2019 60.35 60.42 60.05 60.06 165,001 -0.30(-0.49%)
Jul 26, 2019 59.93 60.39 59.88 60.36 280,861 +0.52(+0.88%)
Jul 25, 2019 60.21 60.21 59.71 59.83 230,575 -0.34(-0.57%)
Jul 24, 2019 59.55 60.19 59.55 60.18 248,737 +0.48(+0.80%)
Jul 23, 2019 59.21 59.70 59.21 59.70 216,829 +0.60(+1.02%)
Jul 22, 2019 59.02 59.21 58.89 59.09 596,656 +0.10(+0.17%)
Jul 19, 2019 59.56 59.59 58.98 58.99 428,831 -0.41(-0.69%)
Jul 18, 2019 58.95 59.50 58.92 59.40 213,528 +0.36(+0.61%)
Jul 17, 2019 59.28 59.44 59.01 59.04 308,885 -0.41(-0.69%)
Jul 16, 2019 59.63 59.69 59.38 59.45 127,100 -0.16(-0.27%)
Jul 15, 2019 59.98 59.98 59.51 59.61 186,947 -0.25(-0.42%)
Jul 12, 2019 59.67 59.88 59.54 59.87 166,492 +0.25(+0.42%)
Jul 11, 2019 59.54 59.66 59.43 59.61 194,337 +0.13(+0.22%)
Jul 10, 2019 59.66 59.82 59.40 59.48 149,761 -0.08(-0.13%)
Jul 09, 2019 58.99 59.59 58.99 59.56 345,552 +0.24(+0.40%)
Jul 08, 2019 59.27 59.43 59.22 59.33 206,325 -0.23(-0.38%)
Jul 05, 2019 59.38 59.62 59.13 59.55 201,815 +0.13(+0.21%)
Jul 03, 2019 59.03 59.45 59.03 59.43 209,569 +0.48(+0.82%)
Jul 02, 2019 58.74 59.01 58.64 58.95 308,657 +0.20(+0.34%)
Jul 01, 2019 58.77 58.99 58.48 58.75 1,237,460 +0.43(+0.74%)
Jun 28, 2019 58.10 58.34 57.97 58.31 285,815 +0.69(+1.20%)
Jun 27, 2019 57.25 57.68 57.25 57.62 124,184 +0.50(+0.87%)
Jun 26, 2019 57.53 57.59 57.13 57.13 155,921 -0.29(-0.50%)
Jun 25, 2019 57.79 57.99 57.38 57.41 267,658 -0.40(-0.70%)
Jun 24, 2019 58.04 58.23 57.78 57.82 278,221 -0.26(-0.44%)
Jun 21, 2019 58.30 58.49 58.01 58.07 261,046 -0.28(-0.48%)
Jun 20, 2019 58.27 58.43 57.86 58.35 302,736 +0.39(+0.66%)
Jun 19, 2019 57.97 58.21 57.88 57.97 462,678 +0.06(+0.10%)
Jun 18, 2019 57.48 58.16 57.48 57.91 514,080 +0.46(+0.81%)
Jun 17, 2019 57.71 57.88 57.40 57.45 266,010 -0.39(-0.68%)
Jun 14, 2019 57.74 57.98 57.51 57.84 205,495 +0.13(+0.22%)
Jun 13, 2019 57.67 57.88 57.52 57.71 202,937 +0.08(+0.14%)
Jun 12, 2019 57.87 57.93 57.51 57.63 267,351 -0.27(-0.46%)
Jun 11, 2019 58.22 58.29 57.72 57.90 409,130 -0.03(-0.05%)
Jun 10, 2019 57.92 58.24 57.91 57.93 273,563 +0.33(+0.58%)
Jun 07, 2019 57.52 57.87 57.52 57.59 173,332 +0.08(+0.14%)
Jun 06, 2019 57.30 57.68 57.11 57.52 283,929 +0.21(+0.37%)
Jun 05, 2019 56.83 57.32 56.55 57.30 620,914 +0.62(+1.09%)
Jun 04, 2019 56.09 56.72 55.93 56.69 332,507 +1.11(+1.99%)
Jun 03, 2019 55.37 55.81 55.21 55.58 594,590 +0.17(+0.30%)
May 31, 2019 55.36 55.69 55.21 55.41 431,713 -0.53(-0.95%)
May 30, 2019 56.18 56.40 55.72 55.94 275,621 -0.14(-0.26%)
May 29, 2019 55.84 56.14 55.62 56.09 538,668 -0.15(-0.27%)
May 28, 2019 56.80 56.95 56.24 56.24 187,987 -0.56(-0.99%)
May 24, 2019 56.65 56.87 56.55 56.80 151,963 +0.38(+0.67%)
May 23, 2019 56.57 56.64 56.08 56.42 239,531 -0.64(-1.12%)
May 22, 2019 57.01 57.25 56.97 57.06 180,225 -0.17(-0.29%)
May 21, 2019 57.03 57.26 57.03 57.23 186,800 +0.46(+0.81%)
May 20, 2019 56.64 57.01 56.60 56.77 215,565 -0.12(-0.20%)
May 17, 2019 56.67 57.31 56.67 56.88 299,609 -0.33(-0.58%)
May 16, 2019 56.86 57.47 56.83 57.21 235,413 +0.57(+1.01%)
May 15, 2019 56.23 56.86 56.16 56.64 405,063 +0.00(+0.00%)
May 14, 2019 56.30 57.00 56.24 56.64 312,804 +0.47(+0.83%)
May 13, 2019 56.45 56.61 56.00 56.17 1,097,139 -1.32(-2.30%)
May 10, 2019 56.80 57.57 56.40 57.50 369,330 +0.43(+0.76%)
May 09, 2019 56.57 57.13 56.34 57.07 271,198 -0.04(-0.07%)
May 08, 2019 57.11 57.61 57.06 57.11 254,747 -0.13(-0.23%)
May 07, 2019 57.77 57.84 56.85 57.24 441,146 -0.95(-1.64%)
May 06, 2019 57.55 58.34 57.54 58.20 403,572 -0.26(-0.44%)
May 03, 2019 58.16 58.52 58.13 58.46 433,656 +0.50(+0.87%)
May 02, 2019 57.96 58.26 57.64 57.95 803,690 +0.04(+0.07%)
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.