Skip to main content

US Financials Ishares ETF (NY: IYF )

103.42 +0.13 (+0.13%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.41 46.67 45.10 45.54 813,268 -1.37(-2.91%)
Mar 30, 2020 46.03 47.04 45.10 46.91 527,839 +1.01(+2.19%)
Mar 27, 2020 45.35 47.32 44.85 45.90 817,933 -1.35(-2.85%)
Mar 26, 2020 44.79 47.36 44.65 47.25 1,761,074 +2.83(+6.38%)
Mar 25, 2020 43.50 46.16 42.21 44.42 1,671,163 +1.50(+3.49%)
Mar 24, 2020 40.31 43.04 40.31 42.92 1,553,064 +4.51(+11.74%)
Mar 23, 2020 40.12 40.19 37.89 38.41 1,237,911 -2.35(-5.77%)
Mar 20, 2020 42.63 43.36 40.54 40.76 847,631 -1.57(-3.70%)
Mar 19, 2020 40.94 43.19 39.49 42.33 1,021,873 +0.52(+1.24%)
Mar 18, 2020 42.42 43.53 39.87 41.81 896,705 -3.56(-7.84%)
Mar 17, 2020 44.34 46.33 42.76 45.37 914,537 +1.43(+3.25%)
Mar 16, 2020 44.29 46.95 42.96 43.94 1,353,161 -6.84(-13.47%)
Mar 13, 2020 48.67 51.00 46.40 50.78 1,241,964 +5.08(+11.11%)
Mar 12, 2020 46.95 49.20 45.24 45.70 2,862,167 -5.19(-10.20%)
Mar 11, 2020 52.40 52.56 50.28 50.89 971,654 -3.00(-5.57%)
Mar 10, 2020 53.25 53.93 51.02 53.90 907,092 +2.84(+5.55%)
Mar 09, 2020 52.13 53.04 50.75 51.06 878,134 -5.51(-9.74%)
Mar 06, 2020 55.99 57.01 55.29 56.57 714,258 -1.64(-2.81%)
Mar 05, 2020 58.89 59.19 57.59 58.21 1,350,170 -2.40(-3.96%)
Mar 04, 2020 59.52 60.62 58.75 60.61 1,897,353 +2.14(+3.66%)
Mar 03, 2020 60.49 60.95 58.06 58.47 2,035,888 -2.02(-3.34%)
Mar 02, 2020 57.81 60.49 57.26 60.49 1,456,561 +2.90(+5.04%)
Feb 28, 2020 56.95 57.87 56.10 57.59 2,326,324 -1.18(-2.00%)
Feb 27, 2020 60.35 61.02 58.76 58.76 2,379,334 -2.80(-4.55%)
Feb 26, 2020 62.35 62.97 61.54 61.56 597,011 -0.49(-0.80%)
Feb 25, 2020 64.42 64.43 61.89 62.06 1,065,290 -2.24(-3.49%)
Feb 24, 2020 64.36 64.88 64.06 64.30 711,127 -2.01(-3.04%)
Feb 21, 2020 66.57 66.57 65.99 66.32 118,578 -0.50(-0.75%)
Feb 20, 2020 66.56 67.01 66.20 66.82 182,923 +0.13(+0.19%)
Feb 19, 2020 66.69 66.88 66.65 66.69 170,171 +0.17(+0.26%)
Feb 18, 2020 66.74 66.84 66.26 66.52 204,383 -0.37(-0.55%)
Feb 14, 2020 66.62 66.89 66.61 66.89 103,354 +0.25(+0.37%)
Feb 13, 2020 66.27 66.71 66.27 66.64 124,357 +0.17(+0.25%)
Feb 12, 2020 66.53 66.60 66.39 66.47 192,184 +0.22(+0.33%)
Feb 11, 2020 66.22 66.56 66.19 66.25 117,120 +0.29(+0.44%)
Feb 10, 2020 65.49 65.96 65.49 65.96 174,932 +0.32(+0.49%)
Feb 07, 2020 65.58 65.78 65.41 65.64 280,256 -0.20(-0.30%)
Feb 06, 2020 66.17 66.17 65.76 65.84 180,211 +0.03(+0.04%)
Feb 05, 2020 65.60 65.84 65.46 65.81 261,301 +0.78(+1.20%)
Feb 04, 2020 64.97 65.42 64.97 65.02 380,040 +0.74(+1.15%)
Feb 03, 2020 64.11 64.79 64.11 64.28 284,487 +0.45(+0.71%)
Jan 31, 2020 64.72 64.74 63.63 63.83 607,473 -1.32(-2.03%)
Jan 30, 2020 64.09 65.18 64.06 65.15 278,706 +0.64(+1.00%)
Jan 29, 2020 64.80 64.91 64.49 64.51 180,329 -0.08(-0.13%)
Jan 28, 2020 64.32 64.80 64.20 64.60 191,434 +0.62(+0.97%)
Jan 27, 2020 63.81 64.26 63.51 63.98 210,829 -0.90(-1.38%)
Jan 24, 2020 65.51 65.51 64.55 64.87 241,659 -0.66(-1.00%)
Jan 23, 2020 65.31 65.58 64.99 65.53 198,864 +0.04(+0.06%)
Jan 22, 2020 65.65 65.78 65.42 65.49 770,427 +0.07(+0.11%)
Jan 21, 2020 65.29 65.71 65.29 65.42 232,516 -0.19(-0.28%)
Jan 17, 2020 65.53 65.67 65.44 65.60 834,337 +0.28(+0.44%)
Jan 16, 2020 65.01 65.34 64.96 65.32 183,920 +0.55(+0.84%)
Jan 15, 2020 64.56 64.87 64.53 64.77 252,108 +0.05(+0.07%)
Jan 14, 2020 64.99 65.02 64.63 64.73 402,495 -0.21(-0.32%)
Jan 13, 2020 64.54 64.93 64.44 64.93 299,055 +0.54(+0.83%)
Jan 10, 2020 64.63 64.65 64.31 64.39 147,954 -0.19(-0.29%)
Jan 09, 2020 64.53 64.63 64.39 64.58 192,748 +0.42(+0.65%)
Jan 08, 2020 63.78 64.44 63.78 64.16 253,798 +0.39(+0.61%)
Jan 07, 2020 64.03 64.11 63.77 63.77 149,117 -0.43(-0.68%)
Jan 06, 2020 63.73 64.22 63.73 64.20 308,752 -0.04(-0.06%)
Jan 03, 2020 63.89 64.44 63.89 64.24 264,389 -0.36(-0.56%)
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.