Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.20 51.26 51.10 51.12 2,417,024 -0.06(-0.12%)
Oct 30, 2017 51.38 51.12 51.18 266,659 -0.18(-0.35%)
Oct 27, 2017 51.26 51.42 51.03 51.36 258,754 +0.03(+0.06%)
Oct 26, 2017 51.34 51.45 51.27 51.33 549,341 +0.18(+0.35%)
Oct 25, 2017 51.46 51.46 50.88 51.15 428,056 -0.20(-0.38%)
Oct 24, 2017 51.31 51.42 51.27 51.35 1,042,460 +0.21(+0.42%)
Oct 23, 2017 51.39 51.39 51.07 51.13 331,313 -0.09(-0.17%)
Oct 20, 2017 51.26 51.36 51.11 51.22 993,900 +0.36(+0.70%)
Oct 19, 2017 50.62 50.88 50.53 50.87 525,618 +0.05(+0.11%)
Oct 18, 2017 50.74 50.90 50.64 50.81 763,188 +0.19(+0.37%)
Oct 17, 2017 50.87 50.94 50.56 50.62 240,342 -0.20(-0.39%)
Oct 16, 2017 50.67 50.86 50.67 50.83 148,479 +0.15(+0.30%)
Oct 13, 2017 50.55 50.82 50.38 50.67 271,045 +0.02(+0.04%)
Oct 12, 2017 50.90 50.93 50.61 50.66 227,481 -0.20(-0.39%)
Oct 11, 2017 50.82 50.87 50.61 50.85 222,384 +0.00(+0.00%)
Oct 10, 2017 50.72 50.87 50.66 50.85 546,645 +0.21(+0.41%)
Oct 09, 2017 50.85 50.85 50.57 50.64 158,608 -0.08(-0.17%)
Oct 06, 2017 50.84 50.84 50.53 50.73 302,811 -0.04(-0.09%)
Oct 05, 2017 50.42 50.87 50.33 50.77 1,066,850 +0.45(+0.90%)
Oct 04, 2017 50.36 50.45 50.26 50.32 359,075 -0.12(-0.23%)
Oct 03, 2017 50.35 50.43 50.20 50.43 885,530 +0.14(+0.27%)
Oct 02, 2017 50.13 50.30 49.97 50.30 2,126,132 +0.32(+0.63%)
Sep 29, 2017 49.78 49.99 49.78 49.98 180,970 +0.16(+0.31%)
Sep 28, 2017 49.82 49.83 49.54 49.82 189,416 +0.17(+0.34%)
Sep 27, 2017 49.73 49.80 49.46 49.65 303,045 +0.40(+0.81%)
Sep 26, 2017 49.30 49.36 49.18 49.26 156,304 +0.03(+0.05%)
Sep 25, 2017 49.24 49.41 49.03 49.23 238,443 -0.09(-0.18%)
Sep 22, 2017 49.26 49.35 49.16 49.32 114,979 -0.04(-0.09%)
Sep 21, 2017 49.24 49.48 49.24 49.36 182,393 +0.03(+0.05%)
Sep 20, 2017 49.13 49.39 49.00 49.34 278,272 +0.19(+0.39%)
Sep 19, 2017 48.98 49.22 48.97 49.15 408,792 +0.21(+0.44%)
Sep 18, 2017 48.67 48.98 48.67 48.93 178,466 +0.29(+0.59%)
Sep 15, 2017 48.45 48.65 48.40 48.64 140,351 +0.19(+0.38%)
Sep 14, 2017 48.50 48.56 48.42 48.46 273,562 -0.06(-0.13%)
Sep 13, 2017 48.45 48.52 48.34 48.52 220,376 +0.00(+0.00%)
Sep 12, 2017 48.32 48.56 48.32 48.52 243,867 +0.32(+0.67%)
Sep 11, 2017 47.81 48.29 47.81 48.20 1,562,302 +0.77(+1.63%)
Sep 08, 2017 47.07 47.60 47.05 47.42 312,972 +0.29(+0.61%)
Sep 07, 2017 47.59 47.64 46.98 47.13 438,287 -0.45(-0.94%)
Sep 06, 2017 47.64 47.76 47.50 47.58 283,181 +0.12(+0.25%)
Sep 05, 2017 48.07 48.07 47.34 47.46 3,332,389 -0.86(-1.78%)
Sep 01, 2017 48.18 48.46 48.18 48.32 1,883,538 +0.16(+0.34%)
Aug 31, 2017 48.16 48.28 48.09 48.16 140,907 +0.06(+0.12%)
Aug 30, 2017 48.06 48.19 47.88 48.10 1,174,670 +0.22(+0.46%)
Aug 29, 2017 47.61 47.95 47.56 47.88 178,279 -0.19(-0.40%)
Aug 28, 2017 48.31 48.32 47.94 48.07 267,356 -0.22(-0.46%)
Aug 25, 2017 48.25 48.43 48.21 48.29 398,987 +0.18(+0.38%)
Aug 24, 2017 48.27 48.32 48.10 48.11 129,950 -0.03(-0.06%)
Aug 23, 2017 47.88 48.33 47.88 48.14 113,682 -0.03(-0.06%)
Aug 22, 2017 47.96 48.22 47.93 48.16 202,655 +0.40(+0.84%)
Aug 21, 2017 47.77 47.81 47.58 47.77 229,896 +0.03(+0.06%)
Aug 18, 2017 47.66 48.00 47.60 47.74 305,195 -0.10(-0.21%)
Aug 17, 2017 48.46 48.53 47.82 47.84 303,092 -0.73(-1.51%)
Aug 16, 2017 48.70 48.82 48.52 48.57 296,155 -0.01(-0.02%)
Aug 15, 2017 48.86 48.86 48.54 48.58 185,872 +0.05(+0.11%)
Aug 14, 2017 48.26 48.63 48.12 48.53 1,160,876 +0.72(+1.50%)
Aug 11, 2017 48.08 48.16 47.72 47.81 935,474 -0.20(-0.43%)
Aug 10, 2017 48.56 48.58 48.01 48.01 362,184 -0.77(-1.58%)
Aug 09, 2017 48.60 48.80 48.55 48.79 185,685 -0.10(-0.20%)
Aug 08, 2017 48.97 49.28 48.80 48.88 376,727 -0.12(-0.24%)
Aug 07, 2017 49.03 49.05 48.93 49.00 168,287 -0.03(-0.06%)
Aug 04, 2017 49.05 49.13 48.98 49.03 364,041 +0.26(+0.54%)
Aug 03, 2017 48.89 48.89 48.72 48.77 264,659 -0.17(-0.34%)
Aug 02, 2017 48.96 49.01 48.76 48.94 357,286 -0.04(-0.09%)
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.