Skip to main content

US Financials Ishares ETF (NY: IYF )

95.25 +0.05 (+0.05%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.11 46.27 46.03 46.04 665,262 -0.19(-0.41%)
Mar 30, 2017 45.78 46.30 45.74 46.23 939,724 +0.47(+1.02%)
Mar 29, 2017 45.86 45.89 45.64 45.76 735,424 -0.10(-0.22%)
Mar 28, 2017 45.36 46.01 45.23 45.86 1,343,823 +0.50(+1.09%)
Mar 27, 2017 44.81 45.42 44.76 45.37 2,483,037 -0.26(-0.57%)
Mar 24, 2017 45.79 45.89 45.37 45.63 1,376,933 -0.02(-0.05%)
Mar 23, 2017 45.43 46.06 45.36 45.65 1,731,448 +0.17(+0.38%)
Mar 22, 2017 45.37 45.59 45.07 45.48 2,901,127 -0.05(-0.11%)
Mar 21, 2017 46.82 46.82 45.46 45.52 3,109,082 -1.08(-2.32%)
Mar 20, 2017 46.86 46.90 46.58 46.60 1,809,160 -0.31(-0.66%)
Mar 17, 2017 47.29 47.29 46.87 46.91 1,136,288 -0.30(-0.64%)
Mar 16, 2017 47.20 47.44 47.13 47.22 848,682 +0.13(+0.28%)
Mar 15, 2017 47.09 47.22 46.98 47.09 2,300,395 +0.12(+0.25%)
Mar 14, 2017 46.91 46.98 46.69 46.97 1,358,900 -0.08(-0.16%)
Mar 13, 2017 47.01 47.13 46.87 47.04 555,147 +0.08(+0.17%)
Mar 10, 2017 47.27 47.28 46.72 46.96 729,405 -0.04(-0.08%)
Mar 09, 2017 47.06 47.33 46.85 47.00 614,247 -0.02(-0.05%)
Mar 08, 2017 47.45 47.58 46.98 47.02 560,150 -0.18(-0.37%)
Mar 07, 2017 47.26 47.34 47.11 47.20 351,179 -0.13(-0.28%)
Mar 06, 2017 47.40 47.43 47.15 47.33 954,723 -0.27(-0.57%)
Mar 03, 2017 47.51 47.68 47.41 47.60 564,800 +0.10(+0.20%)
Mar 02, 2017 48.17 48.17 47.48 47.50 590,923 -0.55(-1.15%)
Mar 01, 2017 47.84 48.21 47.71 48.06 1,158,718 +0.96(+2.04%)
Feb 28, 2017 47.09 47.18 46.94 47.09 1,078,554 -0.15(-0.32%)
Feb 27, 2017 47.05 47.31 47.05 47.24 956,454 +0.19(+0.40%)
Feb 24, 2017 46.86 47.06 46.86 47.05 521,518 -0.21(-0.44%)
Feb 23, 2017 47.27 47.28 46.96 47.26 434,561 +0.10(+0.21%)
Feb 22, 2017 47.05 47.21 46.99 47.16 540,821 +0.00(+0.01%)
Feb 21, 2017 47.03 47.19 46.97 47.16 729,788 +0.31(+0.66%)
Feb 17, 2017 46.85 46.85 46.85 0 -0.01(-0.03%)
Feb 16, 2017 46.86 46.92 46.64 46.86 550,549 -0.00(-0.01%)
Feb 15, 2017 46.71 46.93 46.50 46.87 1,629,943 +0.26(+0.55%)
Feb 14, 2017 46.27 46.65 46.13 46.61 883,694 +0.36(+0.78%)
Feb 13, 2017 46.02 46.42 45.99 46.25 636,549 +0.42(+0.92%)
Feb 10, 2017 45.83 45.93 45.69 45.83 679,867 +0.17(+0.37%)
Feb 09, 2017 45.17 45.71 45.27 45.66 2,954,564 +0.49(+1.08%)
Feb 08, 2017 45.30 45.30 45.01 45.17 814,318 -0.18(-0.40%)
Feb 07, 2017 45.63 45.67 45.32 45.35 709,803 -0.11(-0.25%)
Feb 06, 2017 45.45 45.70 45.41 45.47 631,974 -0.15(-0.34%)
Feb 03, 2017 45.43 45.67 45.27 45.62 1,312,326 +0.79(+1.77%)
Feb 02, 2017 44.74 44.98 44.57 44.83 558,100 -0.04(-0.08%)
Feb 01, 2017 45.19 45.37 44.78 44.86 1,517,367 -0.08(-0.18%)
Jan 31, 2017 44.96 45.18 44.79 44.94 1,122,787 -0.17(-0.37%)
Jan 30, 2017 45.20 45.21 44.81 45.11 875,102 -0.31(-0.68%)
Jan 27, 2017 45.63 45.63 45.34 45.42 601,307 -0.19(-0.41%)
Jan 26, 2017 45.63 45.75 45.52 45.60 1,152,231 +0.04(+0.09%)
Jan 25, 2017 45.45 45.60 45.30 45.56 873,598 +0.48(+1.08%)
Jan 24, 2017 44.77 45.19 44.68 45.08 1,170,250 +0.41(+0.92%)
Jan 23, 2017 44.64 44.80 44.48 44.67 759,679 -0.07(-0.16%)
Jan 20, 2017 44.69 44.84 44.60 44.74 875,551 +0.22(+0.49%)
Jan 19, 2017 44.89 44.91 44.40 44.52 925,933 -0.28(-0.63%)
Jan 18, 2017 44.60 44.81 44.36 44.81 698,698 +0.30(+0.66%)
Jan 17, 2017 45.09 45.09 44.44 44.51 1,940,955 -0.70(-1.55%)
Jan 13, 2017 45.21 45.21 45.21 0 +0.18(+0.39%)
Jan 12, 2017 45.08 45.11 44.65 45.04 1,220,774 -0.22(-0.48%)
Jan 11, 2017 45.15 45.25 44.93 45.25 1,281,631 +0.13(+0.28%)
Jan 10, 2017 45.11 45.38 44.96 45.12 1,228,856 +0.02(+0.04%)
Jan 09, 2017 45.28 45.41 45.04 45.11 1,610,377 -0.34(-0.75%)
Jan 06, 2017 45.35 45.58 45.25 45.45 1,766,783 +0.14(+0.31%)
Jan 05, 2017 45.49 45.49 44.95 45.30 1,407,828 -0.27(-0.59%)
Jan 04, 2017 45.17 45.60 45.13 45.57 1,842,677 +0.50(+1.12%)
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.