Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.72 54.72 54.72 0 -0.22(-0.40%)
Dec 28, 2017 54.87 54.96 54.73 54.94 206,553 +0.24(+0.44%)
Dec 27, 2017 54.67 54.74 54.57 54.70 244,681 +0.07(+0.13%)
Dec 26, 2017 54.76 54.85 54.51 54.63 237,207 -0.09(-0.17%)
Dec 22, 2017 54.84 54.95 54.48 54.72 494,966 -0.01(-0.02%)
Dec 21, 2017 54.69 54.87 54.64 54.73 324,109 +0.28(+0.51%)
Dec 20, 2017 55.03 55.03 54.42 54.45 271,865 -0.21(-0.38%)
Dec 19, 2017 55.31 55.37 54.64 54.66 357,864 -0.52(-0.94%)
Dec 18, 2017 55.21 55.38 55.07 55.17 400,927 +0.40(+0.73%)
Dec 15, 2017 54.61 55.01 54.49 54.77 1,602,439 +0.51(+0.94%)
Dec 14, 2017 54.74 54.79 54.26 54.26 541,696 -0.28(-0.52%)
Dec 13, 2017 55.07 55.19 54.53 54.54 651,525 -0.51(-0.92%)
Dec 12, 2017 54.79 55.22 54.66 55.05 301,165 +0.45(+0.82%)
Dec 11, 2017 54.77 54.77 54.49 54.60 290,041 -0.06(-0.11%)
Dec 08, 2017 54.61 54.67 54.34 54.66 367,231 +0.28(+0.52%)
Dec 07, 2017 54.07 54.53 54.02 54.38 290,687 +0.20(+0.36%)
Dec 06, 2017 54.19 54.37 54.07 54.18 300,777 -0.07(-0.13%)
Dec 05, 2017 54.67 54.76 54.20 54.26 1,094,050 -0.29(-0.53%)
Dec 04, 2017 54.95 55.00 54.54 54.54 1,304,549 +0.37(+0.68%)
Dec 01, 2017 54.17 54.35 53.46 54.17 2,119,306 +0.08(+0.15%)
Nov 30, 2017 54.19 54.65 53.90 54.09 441,457 +0.26(+0.48%)
Nov 29, 2017 53.66 54.06 53.57 53.83 477,981 +0.56(+1.06%)
Nov 28, 2017 52.39 53.32 52.37 53.27 431,087 +0.92(+1.76%)
Nov 27, 2017 52.36 52.56 52.34 52.34 219,582 -0.02(-0.04%)
Nov 24, 2017 52.52 52.52 52.36 52.37 60,294 -0.00(-0.01%)
Nov 22, 2017 52.56 52.64 52.36 52.37 149,819 -0.19(-0.36%)
Nov 21, 2017 52.48 52.58 52.37 52.56 207,613 +0.24(+0.45%)
Nov 20, 2017 52.24 52.41 52.15 52.32 334,048 +0.18(+0.34%)
Nov 17, 2017 52.11 52.23 52.01 52.14 323,763 -0.10(-0.18%)
Nov 16, 2017 52.28 52.45 52.23 52.24 710,448 +0.08(+0.16%)
Nov 15, 2017 51.91 52.32 51.74 52.16 204,174 -0.05(-0.10%)
Nov 14, 2017 51.93 52.22 51.93 52.21 168,790 +0.01(+0.03%)
Nov 13, 2017 51.92 52.27 51.89 52.20 158,632 +0.13(+0.25%)
Nov 10, 2017 52.18 52.22 52.05 52.07 514,717 -0.11(-0.20%)
Nov 09, 2017 52.00 52.29 51.75 52.18 585,104 -0.12(-0.24%)
Nov 08, 2017 52.37 52.49 52.18 52.30 462,107 -0.16(-0.31%)
Nov 07, 2017 52.92 53.06 52.34 52.46 371,475 -0.42(-0.80%)
Nov 06, 2017 52.78 52.96 52.74 52.88 226,864 +0.10(+0.19%)
Nov 03, 2017 52.74 52.83 52.61 52.78 633,890 -0.14(-0.26%)
Nov 02, 2017 52.57 52.97 52.41 52.92 485,453 +0.39(+0.74%)
Nov 01, 2017 52.61 52.82 52.46 52.53 443,061 +0.11(+0.20%)
Oct 31, 2017 52.51 52.57 52.41 52.43 2,356,756 -0.06(-0.12%)
Oct 30, 2017 52.70 52.42 52.49 260,010 -0.18(-0.35%)
Oct 27, 2017 52.57 52.73 52.34 52.67 252,302 +0.03(+0.06%)
Oct 26, 2017 52.66 52.77 52.58 52.64 535,644 +0.18(+0.35%)
Oct 25, 2017 52.78 52.78 52.18 52.46 417,383 -0.20(-0.38%)
Oct 24, 2017 52.62 52.74 52.58 52.66 1,016,466 +0.22(+0.42%)
Oct 23, 2017 52.71 52.71 52.37 52.44 323,052 -0.09(-0.17%)
Oct 20, 2017 52.57 52.68 52.42 52.53 969,117 +0.37(+0.70%)
Oct 19, 2017 51.92 52.18 51.82 52.17 512,512 +0.05(+0.11%)
Oct 18, 2017 52.04 52.20 51.93 52.11 744,158 +0.19(+0.37%)
Oct 17, 2017 52.17 52.24 51.85 51.92 234,350 -0.21(-0.39%)
Oct 16, 2017 51.97 52.16 51.97 52.13 144,777 +0.16(+0.30%)
Oct 13, 2017 51.84 52.12 51.67 51.97 264,287 +0.02(+0.04%)
Oct 12, 2017 52.20 52.23 51.91 51.95 221,809 -0.20(-0.39%)
Oct 11, 2017 52.12 52.18 51.90 52.15 216,839 +0.00(+0.00%)
Oct 10, 2017 52.02 52.17 51.95 52.15 533,014 +0.21(+0.41%)
Oct 09, 2017 52.15 52.15 51.86 51.94 154,653 -0.09(-0.17%)
Oct 06, 2017 52.14 52.14 51.82 52.02 295,261 -0.05(-0.09%)
Oct 05, 2017 51.70 52.17 51.61 52.07 1,040,248 +0.47(+0.90%)
Oct 04, 2017 51.65 51.74 51.54 51.60 350,121 -0.12(-0.23%)
Oct 03, 2017 51.64 51.72 51.48 51.72 863,449 +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.