Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 48.03 48.04 47.69 47.75 246,508 -0.06(-0.12%)
Jun 29, 2017 48.41 48.41 47.53 47.81 1,832,854 +0.09(+0.19%)
Jun 28, 2017 47.37 47.78 47.37 47.72 461,044 +0.56(+1.18%)
Jun 27, 2017 47.20 47.49 47.13 47.17 402,387 +0.10(+0.22%)
Jun 26, 2017 46.91 47.24 46.89 47.06 281,338 +0.23(+0.49%)
Jun 23, 2017 47.12 47.12 46.75 46.83 190,315 -0.05(-0.11%)
Jun 22, 2017 47.10 47.10 46.81 46.89 310,264 -0.20(-0.42%)
Jun 21, 2017 47.53 47.53 47.01 47.09 690,840 -0.33(-0.69%)
Jun 20, 2017 47.67 47.67 47.38 47.41 441,698 -0.33(-0.69%)
Jun 19, 2017 47.64 47.80 47.60 47.74 732,912 +0.31(+0.66%)
Jun 16, 2017 47.51 47.51 47.29 47.43 257,317 -0.03(-0.06%)
Jun 15, 2017 47.29 47.58 47.19 47.45 516,370 -0.11(-0.23%)
Jun 14, 2017 47.23 47.59 47.07 47.56 1,380,302 +0.08(+0.18%)
Jun 13, 2017 47.47 47.52 47.32 47.48 882,923 +0.22(+0.46%)
Jun 12, 2017 47.21 47.39 47.05 47.26 618,734 +0.09(+0.19%)
Jun 09, 2017 46.69 47.19 46.67 47.17 926,600 +0.66(+1.42%)
Jun 08, 2017 46.11 46.70 46.08 46.51 1,109,619 +0.40(+0.87%)
Jun 07, 2017 45.89 46.19 45.82 46.11 482,562 +0.29(+0.64%)
Jun 06, 2017 45.78 45.95 45.70 45.82 446,240 -0.22(-0.47%)
Jun 05, 2017 46.07 46.24 45.99 46.04 220,158 +0.00(+0.00%)
Jun 02, 2017 45.86 46.18 45.82 46.04 692,185 -0.04(-0.09%)
Jun 01, 2017 45.78 46.08 45.50 46.08 880,384 +0.51(+1.13%)
May 31, 2017 45.82 45.82 45.30 45.56 1,103,965 -0.22(-0.48%)
May 30, 2017 45.95 45.96 45.73 45.78 181,734 -0.27(-0.60%)
May 26, 2017 46.10 46.15 46.04 46.06 296,679 -0.09(-0.20%)
May 25, 2017 46.14 46.30 46.08 46.15 335,277 +0.10(+0.22%)
May 24, 2017 46.03 46.09 45.90 46.05 338,485 +0.09(+0.20%)
May 23, 2017 45.73 46.06 45.60 45.96 407,377 +0.30(+0.65%)
May 22, 2017 45.66 45.74 45.47 45.66 397,906 +0.15(+0.34%)
May 19, 2017 45.27 45.71 45.24 45.51 546,146 +0.35(+0.77%)
May 18, 2017 44.93 45.36 44.92 45.16 764,653 +0.13(+0.29%)
May 17, 2017 45.44 45.61 44.92 45.02 2,904,239 -1.00(-2.18%)
May 16, 2017 46.11 46.12 45.86 46.03 707,551 +0.01(+0.02%)
May 15, 2017 45.76 46.09 45.76 46.02 866,377 +0.33(+0.72%)
May 12, 2017 45.74 45.76 45.52 45.69 533,120 -0.17(-0.38%)
May 11, 2017 46.01 46.01 45.56 45.86 755,078 -0.27(-0.58%)
May 10, 2017 45.89 46.15 45.83 46.13 839,338 +0.16(+0.35%)
May 09, 2017 46.24 46.30 45.84 45.97 482,150 -0.20(-0.44%)
May 08, 2017 46.28 46.38 46.07 46.17 408,136 -0.11(-0.23%)
May 05, 2017 46.37 46.39 46.11 46.28 627,755 +0.04(+0.09%)
May 04, 2017 46.39 46.46 46.03 46.24 1,047,675 +0.06(+0.12%)
May 03, 2017 46.04 46.22 45.97 46.18 852,898 +0.06(+0.12%)
May 02, 2017 46.20 46.25 45.96 46.12 1,339,655 -0.04(-0.08%)
May 01, 2017 46.08 46.29 45.92 46.16 1,720,340 +0.25(+0.55%)
Apr 28, 2017 46.30 46.31 45.90 45.91 1,433,104 -0.46(-0.99%)
Apr 27, 2017 46.54 46.55 46.18 46.37 902,947 -0.15(-0.32%)
Apr 26, 2017 46.51 46.84 46.44 46.52 1,385,347 -0.02(-0.04%)
Apr 25, 2017 46.59 46.71 46.51 46.54 1,970,279 +0.32(+0.69%)
Apr 24, 2017 46.38 46.45 46.10 46.22 1,162,145 +0.60(+1.32%)
Apr 21, 2017 45.92 45.96 45.56 45.62 1,477,952 -0.31(-0.67%)
Apr 20, 2017 45.59 45.97 45.43 45.93 2,163,388 +0.56(+1.23%)
Apr 19, 2017 45.70 45.78 45.28 45.37 1,180,355 -0.08(-0.18%)
Apr 18, 2017 45.49 45.62 45.20 45.45 1,336,744 -0.21(-0.46%)
Apr 17, 2017 45.11 45.68 45.01 45.66 821,314 +0.68(+1.50%)
Apr 13, 2017 45.29 45.63 44.98 44.98 1,888,896 -0.45(-0.99%)
Apr 12, 2017 45.69 45.82 45.38 45.43 1,103,963 -0.33(-0.72%)
Apr 11, 2017 45.62 45.77 45.34 45.76 1,200,872 +0.00(+0.01%)
Apr 10, 2017 45.74 46.00 45.59 45.75 468,470 +0.00(+0.00%)
Apr 07, 2017 45.64 46.01 45.57 45.75 586,627 -0.12(-0.26%)
Apr 06, 2017 45.66 46.00 45.40 45.87 464,856 +0.25(+0.55%)
Apr 05, 2017 46.20 46.33 45.60 45.62 997,323 -0.24(-0.53%)
Apr 04, 2017 45.71 45.98 45.71 45.86 1,133,961 -0.07(-0.14%)
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.