Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.80 60.86 59.93 60.09 626,253 -1.00(-1.64%)
Nov 27, 2020 61.32 61.32 60.86 61.09 94,726 -0.19(-0.32%)
Nov 25, 2020 61.24 61.31 60.76 61.28 127,149 -0.13(-0.22%)
Nov 24, 2020 60.76 61.66 60.67 61.41 164,103 +1.52(+2.54%)
Nov 23, 2020 59.71 60.15 59.60 59.89 149,112 +0.80(+1.36%)
Nov 20, 2020 59.38 59.50 58.97 59.09 169,745 -0.50(-0.85%)
Nov 19, 2020 59.13 59.66 58.86 59.59 137,186 +0.10(+0.17%)
Nov 18, 2020 60.32 60.73 59.50 59.50 234,002 -0.67(-1.11%)
Nov 17, 2020 59.75 60.30 59.30 60.17 193,064 -0.15(-0.24%)
Nov 16, 2020 60.69 60.69 59.76 60.31 979,319 +1.13(+1.91%)
Nov 13, 2020 58.63 59.38 58.56 59.18 186,698 +1.07(+1.84%)
Nov 12, 2020 58.38 58.55 57.73 58.11 248,063 -0.94(-1.59%)
Nov 11, 2020 59.42 59.43 58.72 59.05 262,481 -0.19(-0.32%)
Nov 10, 2020 58.83 59.25 58.51 59.24 453,437 +0.45(+0.77%)
Nov 09, 2020 59.24 60.01 57.90 58.79 1,063,878 +3.71(+6.74%)
Nov 06, 2020 55.65 55.66 54.96 55.07 118,461 -0.43(-0.78%)
Nov 05, 2020 55.00 55.81 55.00 55.51 300,044 +1.08(+1.99%)
Nov 04, 2020 54.27 55.33 53.75 54.43 328,144 -0.14(-0.26%)
Nov 03, 2020 54.21 54.89 54.17 54.57 219,712 +1.08(+2.01%)
Nov 02, 2020 53.10 53.63 52.74 53.49 246,742 +1.08(+2.06%)
Oct 30, 2020 52.15 52.60 51.73 52.41 237,770 -0.08(-0.14%)
Oct 29, 2020 51.91 52.82 51.36 52.49 379,974 +0.53(+1.02%)
Oct 28, 2020 52.37 52.62 51.83 51.96 453,408 -1.54(-2.88%)
Oct 27, 2020 54.39 54.39 53.50 53.50 270,127 -0.97(-1.78%)
Oct 26, 2020 54.93 54.93 53.94 54.47 294,572 -1.19(-2.14%)
Oct 23, 2020 55.76 55.84 55.26 55.66 207,466 +0.25(+0.45%)
Oct 22, 2020 54.77 55.53 54.75 55.41 223,665 +0.59(+1.08%)
Oct 21, 2020 54.82 55.15 54.76 54.82 234,233 -0.12(-0.21%)
Oct 20, 2020 54.79 55.50 54.79 54.94 239,224 +0.37(+0.67%)
Oct 19, 2020 55.57 55.57 54.49 54.57 320,428 -0.86(-1.56%)
Oct 16, 2020 55.47 55.76 55.29 55.43 279,941 -0.00(-0.01%)
Oct 15, 2020 54.61 55.52 54.61 55.44 493,331 +0.26(+0.47%)
Oct 14, 2020 55.67 55.91 55.13 55.18 376,348 -0.56(-1.01%)
Oct 13, 2020 56.53 56.58 55.58 55.74 1,053,278 -0.92(-1.62%)
Oct 12, 2020 56.36 56.84 56.19 56.65 215,338 +0.45(+0.81%)
Oct 09, 2020 56.36 56.48 55.86 56.20 297,742 +0.09(+0.15%)
Oct 08, 2020 55.59 56.23 55.59 56.12 262,081 +0.74(+1.34%)
Oct 07, 2020 55.11 55.59 55.04 55.38 379,375 +0.68(+1.24%)
Oct 06, 2020 55.41 55.93 54.54 54.70 290,096 -0.51(-0.93%)
Oct 05, 2020 54.80 55.26 54.58 55.21 391,647 +0.77(+1.42%)
Oct 02, 2020 53.11 54.67 53.11 54.44 391,621 +0.46(+0.86%)
Oct 01, 2020 53.79 54.21 53.50 53.97 280,615 +0.42(+0.79%)
Sep 30, 2020 53.22 53.96 53.15 53.55 337,869 +0.48(+0.90%)
Sep 29, 2020 53.58 53.58 52.85 53.07 190,059 -0.56(-1.05%)
Sep 28, 2020 53.15 53.91 53.15 53.63 247,524 +1.21(+2.30%)
Sep 25, 2020 51.48 52.57 51.39 52.43 403,912 +0.67(+1.29%)
Sep 24, 2020 51.58 52.46 51.20 51.76 560,281 +0.11(+0.22%)
Sep 23, 2020 52.97 53.23 51.63 51.64 817,035 -1.26(-2.38%)
Sep 22, 2020 53.01 53.41 52.56 52.90 745,177 -0.05(-0.09%)
Sep 21, 2020 53.38 53.39 52.39 52.95 1,067,429 -1.43(-2.63%)
Sep 18, 2020 54.92 54.94 54.24 54.38 263,976 -0.43(-0.78%)
Sep 17, 2020 54.74 55.12 54.50 54.81 393,220 -0.64(-1.16%)
Sep 16, 2020 55.08 56.03 55.06 55.45 1,451,258 +0.52(+0.94%)
Sep 15, 2020 55.48 55.50 54.91 54.93 175,545 -0.28(-0.51%)
Sep 14, 2020 54.72 55.60 54.72 55.22 197,400 +0.96(+1.77%)
Sep 11, 2020 54.23 54.55 53.92 54.25 421,212 +0.13(+0.24%)
Sep 10, 2020 55.11 55.33 54.07 54.12 473,008 -0.86(-1.57%)
Sep 09, 2020 54.79 55.29 54.66 54.99 218,987 +0.64(+1.17%)
Sep 08, 2020 54.97 55.00 54.18 54.35 1,490,488 -1.28(-2.30%)
Sep 04, 2020 56.27 56.38 54.74 55.62 364,326 +0.01(+0.02%)
Sep 03, 2020 56.79 57.26 55.24 55.61 1,286,629 -0.95(-1.68%)
Sep 02, 2020 55.84 56.73 55.62 56.57 386,322 +0.83(+1.49%)
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.