Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.88 44.88 44.88 0 +0.15(+0.34%)
Dec 29, 2016 44.91 45.00 44.56 44.73 824,474 -0.10(-0.23%)
Dec 28, 2016 45.32 45.32 44.78 44.83 357,693 -0.38(-0.85%)
Dec 27, 2016 45.23 45.29 45.18 45.21 296,443 +0.05(+0.11%)
Dec 23, 2016 45.17 45.17 45.17 0 +0.07(+0.16%)
Dec 22, 2016 45.23 45.23 44.89 45.09 559,326 -0.08(-0.18%)
Dec 21, 2016 45.44 45.44 45.17 45.17 1,174,695 -0.21(-0.47%)
Dec 20, 2016 45.18 45.39 45.15 45.39 827,184 +0.40(+0.88%)
Dec 19, 2016 44.94 45.00 44.69 44.99 585,624 +0.16(+0.35%)
Dec 16, 2016 45.20 45.20 44.78 44.84 640,976 -0.18(-0.40%)
Dec 15, 2016 44.98 45.36 44.81 45.02 4,240,456 +0.26(+0.58%)
Dec 14, 2016 44.91 45.36 44.62 44.76 1,517,958 -0.37(-0.82%)
Dec 13, 2016 45.16 45.33 44.84 45.13 859,779 +0.09(+0.20%)
Dec 12, 2016 45.21 45.39 44.90 45.03 750,893 -0.30(-0.67%)
Dec 09, 2016 45.32 45.34 45.09 45.34 1,050,274 +0.03(+0.06%)
Dec 08, 2016 45.08 45.48 44.87 45.31 2,404,309 +0.40(+0.90%)
Dec 07, 2016 44.25 44.94 44.18 44.91 1,063,823 +0.74(+1.68%)
Dec 06, 2016 44.10 44.18 43.78 44.16 840,987 +0.33(+0.76%)
Dec 05, 2016 43.65 43.85 43.45 43.83 1,778,980 +0.51(+1.17%)
Dec 02, 2016 43.52 43.52 43.21 43.32 750,743 -0.17(-0.39%)
Dec 01, 2016 43.34 43.67 43.28 43.49 1,601,596 +0.29(+0.66%)
Nov 30, 2016 43.30 43.38 43.12 43.21 1,586,738 +0.22(+0.50%)
Nov 29, 2016 42.90 43.12 42.87 42.99 657,887 +0.15(+0.35%)
Nov 28, 2016 43.05 43.19 42.77 42.84 707,571 -0.41(-0.96%)
Nov 25, 2016 43.22 43.26 43.12 43.26 425,066 +0.13(+0.30%)
Nov 23, 2016 43.13 43.13 43.13 0 +0.12(+0.28%)
Nov 22, 2016 42.97 43.04 42.76 43.01 2,009,096 +0.15(+0.36%)
Nov 21, 2016 42.94 42.96 42.68 42.86 518,388 +0.11(+0.25%)
Nov 18, 2016 42.71 42.81 42.59 42.75 1,272,392 +0.09(+0.21%)
Nov 17, 2016 42.41 42.77 42.29 42.66 1,618,951 +0.33(+0.78%)
Nov 16, 2016 42.34 42.46 42.20 42.33 3,517,241 -0.37(-0.87%)
Nov 15, 2016 42.51 42.71 42.23 42.70 1,872,206 +0.00(+0.00%)
Nov 14, 2016 42.10 42.79 42.10 42.70 2,321,525 +0.73(+1.73%)
Nov 11, 2016 41.74 41.99 41.52 41.98 2,635,371 +0.19(+0.45%)
Nov 10, 2016 41.38 41.94 41.18 41.79 4,955,487 +0.87(+2.13%)
Nov 09, 2016 40.41 41.07 39.94 40.92 3,808,175 +1.00(+2.50%)
Nov 08, 2016 39.74 40.04 39.57 39.92 669,031 +0.08(+0.20%)
Nov 07, 2016 39.53 39.85 39.53 39.84 1,298,052 +0.89(+2.28%)
Nov 04, 2016 39.05 39.20 38.79 38.95 523,262 -0.04(-0.10%)
Nov 03, 2016 39.01 39.28 38.93 38.99 727,234 +0.01(+0.03%)
Nov 02, 2016 39.21 39.27 38.92 38.98 864,042 -0.40(-1.01%)
Nov 01, 2016 39.96 39.96 39.13 39.37 1,369,086 -0.33(-0.84%)
Oct 31, 2016 39.72 39.80 39.65 39.71 473,096 +0.13(+0.33%)
Oct 28, 2016 39.74 39.86 39.37 39.58 564,122 -0.07(-0.18%)
Oct 27, 2016 39.94 39.95 39.61 39.65 501,244 -0.15(-0.39%)
Oct 26, 2016 39.60 39.86 39.58 39.80 277,233 +0.02(+0.04%)
Oct 25, 2016 39.83 39.88 39.69 39.78 473,162 -0.09(-0.23%)
Oct 24, 2016 39.94 40.06 39.83 39.87 250,335 +0.15(+0.37%)
Oct 21, 2016 39.50 39.76 39.35 39.73 281,298 -0.01(-0.03%)
Oct 20, 2016 39.83 39.99 39.62 39.74 785,758 -0.08(-0.20%)
Oct 19, 2016 39.60 39.86 39.58 39.82 704,077 +0.32(+0.80%)
Oct 18, 2016 39.59 39.66 39.42 39.50 895,173 +0.25(+0.64%)
Oct 17, 2016 39.39 39.48 39.20 39.25 455,285 -0.10(-0.26%)
Oct 14, 2016 39.58 39.71 39.30 39.36 1,918,066 +0.10(+0.25%)
Oct 13, 2016 39.18 39.31 38.92 39.26 1,427,664 -0.26(-0.66%)
Oct 12, 2016 39.37 39.61 39.35 39.52 617,989 +0.18(+0.45%)
Oct 11, 2016 39.65 39.71 39.20 39.34 928,886 -0.41(-1.04%)
Oct 10, 2016 39.74 39.87 39.73 39.76 566,787 +0.21(+0.53%)
Oct 07, 2016 39.58 39.72 39.34 39.54 571,696 -0.02(-0.04%)
Oct 06, 2016 39.55 39.60 39.33 39.56 476,223 +0.01(+0.03%)
Oct 05, 2016 39.43 39.62 39.43 39.55 469,258 +0.24(+0.62%)
Oct 04, 2016 39.37 39.51 39.19 39.31 1,374,568 -0.03(-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.