Skip to main content

US Financials Ishares ETF (NY: IYF )

104.26 -0.24 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.73 54.73 54.73 0 -0.22(-0.40%)
Dec 28, 2017 54.87 54.97 54.74 54.95 206,525 +0.24(+0.44%)
Dec 27, 2017 54.68 54.75 54.58 54.71 244,648 +0.07(+0.13%)
Dec 26, 2017 54.76 54.86 54.52 54.64 237,175 -0.09(-0.17%)
Dec 22, 2017 54.85 54.96 54.49 54.73 494,899 -0.01(-0.02%)
Dec 21, 2017 54.70 54.88 54.65 54.74 324,065 +0.28(+0.51%)
Dec 20, 2017 55.04 55.04 54.42 54.46 271,828 -0.21(-0.38%)
Dec 19, 2017 55.31 55.38 54.65 54.66 357,816 -0.52(-0.94%)
Dec 18, 2017 55.22 55.39 55.08 55.18 400,872 +0.40(+0.73%)
Dec 15, 2017 54.61 55.01 54.50 54.78 1,602,222 +0.51(+0.94%)
Dec 14, 2017 54.75 54.79 54.26 54.27 541,623 -0.28(-0.52%)
Dec 13, 2017 55.08 55.20 54.54 54.55 651,437 -0.51(-0.92%)
Dec 12, 2017 54.79 55.22 54.67 55.06 301,124 +0.45(+0.82%)
Dec 11, 2017 54.77 54.77 54.50 54.61 290,002 -0.06(-0.11%)
Dec 08, 2017 54.62 54.67 54.35 54.67 367,182 +0.28(+0.52%)
Dec 07, 2017 54.08 54.53 54.03 54.39 290,647 +0.20(+0.36%)
Dec 06, 2017 54.19 54.37 54.08 54.19 300,737 -0.07(-0.13%)
Dec 05, 2017 54.67 54.77 54.21 54.26 1,093,902 -0.29(-0.53%)
Dec 04, 2017 54.95 55.00 54.55 54.55 1,304,372 +0.37(+0.68%)
Dec 01, 2017 54.18 54.35 53.47 54.18 2,119,020 +0.08(+0.15%)
Nov 30, 2017 54.20 54.66 53.91 54.10 441,398 +0.26(+0.48%)
Nov 29, 2017 53.67 54.07 53.57 53.84 477,916 +0.56(+1.06%)
Nov 28, 2017 52.39 53.33 52.38 53.28 431,029 +0.92(+1.76%)
Nov 27, 2017 52.37 52.57 52.35 52.35 219,553 -0.02(-0.04%)
Nov 24, 2017 52.53 52.53 52.37 52.37 60,286 -0.00(-0.01%)
Nov 22, 2017 52.57 52.65 52.37 52.38 149,798 -0.19(-0.36%)
Nov 21, 2017 52.48 52.59 52.37 52.57 207,585 +0.24(+0.45%)
Nov 20, 2017 52.25 52.42 52.16 52.33 334,003 +0.18(+0.34%)
Nov 17, 2017 52.12 52.24 52.01 52.15 323,719 -0.10(-0.18%)
Nov 16, 2017 52.28 52.45 52.23 52.25 710,352 +0.08(+0.16%)
Nov 15, 2017 51.92 52.33 51.75 52.16 204,146 -0.05(-0.11%)
Nov 14, 2017 51.94 52.22 51.94 52.22 168,767 +0.01(+0.03%)
Nov 13, 2017 51.93 52.27 51.90 52.21 158,610 +0.13(+0.25%)
Nov 10, 2017 52.19 52.23 52.06 52.08 514,647 -0.11(-0.20%)
Nov 09, 2017 52.01 52.29 51.76 52.18 585,025 -0.12(-0.24%)
Nov 08, 2017 52.38 52.50 52.19 52.31 462,044 -0.16(-0.31%)
Nov 07, 2017 52.92 53.07 52.34 52.47 371,425 -0.42(-0.80%)
Nov 06, 2017 52.79 52.97 52.75 52.89 226,834 +0.10(+0.19%)
Nov 03, 2017 52.74 52.84 52.62 52.79 633,804 -0.14(-0.26%)
Nov 02, 2017 52.58 52.97 52.42 52.93 485,388 +0.39(+0.74%)
Nov 01, 2017 52.62 52.83 52.47 52.54 443,001 +0.11(+0.20%)
Oct 31, 2017 52.52 52.58 52.41 52.43 2,356,437 -0.06(-0.12%)
Oct 30, 2017 52.70 52.43 52.50 259,975 -0.18(-0.35%)
Oct 27, 2017 52.58 52.74 52.35 52.68 252,268 +0.03(+0.06%)
Oct 26, 2017 52.66 52.78 52.59 52.65 535,571 +0.18(+0.35%)
Oct 25, 2017 52.79 52.79 52.19 52.47 417,326 -0.20(-0.38%)
Oct 24, 2017 52.63 52.74 52.59 52.67 1,016,329 +0.22(+0.42%)
Oct 23, 2017 52.71 52.71 52.38 52.45 323,008 -0.09(-0.17%)
Oct 20, 2017 52.58 52.69 52.42 52.54 968,986 +0.37(+0.70%)
Oct 19, 2017 51.93 52.19 51.83 52.17 512,442 +0.05(+0.11%)
Oct 18, 2017 52.05 52.21 51.94 52.12 744,057 +0.19(+0.37%)
Oct 17, 2017 52.17 52.25 51.86 51.93 234,318 -0.21(-0.39%)
Oct 16, 2017 51.98 52.17 51.98 52.13 144,757 +0.16(+0.30%)
Oct 13, 2017 51.85 52.13 51.67 51.98 264,251 +0.02(+0.04%)
Oct 12, 2017 52.21 52.24 51.91 51.96 221,779 -0.20(-0.39%)
Oct 11, 2017 52.12 52.18 51.91 52.16 216,810 +0.00(+0.00%)
Oct 10, 2017 52.02 52.18 51.96 52.16 532,942 +0.21(+0.41%)
Oct 09, 2017 52.16 52.16 51.87 51.94 154,632 -0.09(-0.17%)
Oct 06, 2017 52.15 52.15 51.83 52.03 295,221 -0.05(-0.09%)
Oct 05, 2017 51.71 52.18 51.62 52.08 1,040,108 +0.47(+0.90%)
Oct 04, 2017 51.66 51.74 51.55 51.61 350,074 -0.12(-0.23%)
Oct 03, 2017 51.64 51.73 51.49 51.73 863,333 +0.14(+0.27%)
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.