Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.54 48.74 48.49 48.63 418,882 +0.23(+0.48%)
Jul 28, 2017 48.35 48.46 48.23 48.40 278,577 -0.02(-0.04%)
Jul 27, 2017 48.67 48.70 48.23 48.42 286,594 -0.24(-0.48%)
Jul 26, 2017 48.94 49.00 48.57 48.66 209,558 -0.18(-0.36%)
Jul 25, 2017 48.81 48.95 48.68 48.83 3,166,073 +0.45(+0.94%)
Jul 24, 2017 48.21 48.42 48.21 48.38 278,442 +0.14(+0.29%)
Jul 21, 2017 48.15 48.35 48.13 48.24 542,113 +0.01(+0.02%)
Jul 20, 2017 48.33 48.39 48.17 48.23 717,239 -0.02(-0.05%)
Jul 19, 2017 48.15 48.26 48.09 48.26 683,778 +0.16(+0.34%)
Jul 18, 2017 48.02 48.12 47.88 48.09 599,578 -0.08(-0.17%)
Jul 17, 2017 48.15 48.24 48.00 48.17 185,113 -0.02(-0.04%)
Jul 14, 2017 47.88 48.28 47.74 48.19 469,744 -0.04(-0.09%)
Jul 13, 2017 48.09 48.23 48.04 48.23 1,666,226 +0.23(+0.47%)
Jul 12, 2017 47.77 48.07 47.77 48.01 277,787 +0.19(+0.40%)
Jul 11, 2017 48.04 48.04 47.58 47.82 914,399 -0.20(-0.42%)
Jul 10, 2017 48.10 48.15 48.00 48.02 297,134 -0.12(-0.26%)
Jul 07, 2017 47.97 48.21 47.87 48.14 1,449,856 +0.30(+0.63%)
Jul 06, 2017 48.22 48.28 47.83 47.84 624,127 -0.48(-0.99%)
Jul 05, 2017 48.51 48.51 48.16 48.32 752,083 +0.00(+0.00%)
Jul 03, 2017 48.02 48.54 47.95 48.32 247,893 +0.56(+1.17%)
Jun 30, 2017 48.03 48.04 47.70 47.76 246,475 -0.06(-0.12%)
Jun 29, 2017 48.42 48.42 47.54 47.82 1,832,606 +0.09(+0.19%)
Jun 28, 2017 47.38 47.79 47.38 47.73 460,982 +0.56(+1.18%)
Jun 27, 2017 47.20 47.50 47.14 47.17 402,332 +0.10(+0.22%)
Jun 26, 2017 46.92 47.24 46.90 47.07 281,300 +0.23(+0.49%)
Jun 23, 2017 47.13 47.13 46.75 46.84 190,289 -0.05(-0.11%)
Jun 22, 2017 47.10 47.10 46.81 46.89 310,222 -0.20(-0.42%)
Jun 21, 2017 47.53 47.53 47.02 47.09 690,747 -0.33(-0.69%)
Jun 20, 2017 47.68 47.68 47.39 47.42 441,639 -0.33(-0.69%)
Jun 19, 2017 47.65 47.81 47.60 47.75 732,814 +0.31(+0.66%)
Jun 16, 2017 47.51 47.51 47.30 47.43 257,282 -0.03(-0.06%)
Jun 15, 2017 47.30 47.59 47.20 47.46 516,300 -0.11(-0.23%)
Jun 14, 2017 47.23 47.60 47.07 47.57 1,380,115 +0.08(+0.18%)
Jun 13, 2017 47.48 47.52 47.33 47.49 882,804 +0.22(+0.46%)
Jun 12, 2017 47.22 47.40 47.05 47.27 618,650 +0.09(+0.19%)
Jun 09, 2017 46.69 47.20 46.68 47.18 926,475 +0.66(+1.42%)
Jun 08, 2017 46.12 46.71 46.09 46.52 1,109,469 +0.40(+0.87%)
Jun 07, 2017 45.89 46.20 45.83 46.12 482,497 +0.29(+0.64%)
Jun 06, 2017 45.79 45.96 45.70 45.83 446,179 -0.22(-0.47%)
Jun 05, 2017 46.07 46.24 45.99 46.04 220,129 +0.00(+0.00%)
Jun 02, 2017 45.87 46.19 45.83 46.04 692,092 -0.04(-0.09%)
Jun 01, 2017 45.78 46.08 45.51 46.08 880,266 +0.51(+1.13%)
May 31, 2017 45.83 45.83 45.30 45.57 1,103,816 -0.22(-0.48%)
May 30, 2017 45.95 45.96 45.73 45.79 181,710 -0.27(-0.60%)
May 26, 2017 46.10 46.15 46.04 46.06 296,639 -0.09(-0.20%)
May 25, 2017 46.14 46.31 46.08 46.16 335,232 +0.10(+0.22%)
May 24, 2017 46.03 46.10 45.90 46.06 338,439 +0.09(+0.20%)
May 23, 2017 45.74 46.07 45.61 45.96 407,322 +0.30(+0.65%)
May 22, 2017 45.66 45.74 45.47 45.67 397,852 +0.15(+0.34%)
May 19, 2017 45.27 45.72 45.25 45.51 546,072 +0.35(+0.77%)
May 18, 2017 44.94 45.37 44.92 45.16 764,550 +0.13(+0.29%)
May 17, 2017 45.45 45.61 44.93 45.03 2,903,848 -1.00(-2.18%)
May 16, 2017 46.12 46.13 45.87 46.03 707,456 +0.01(+0.02%)
May 15, 2017 45.76 46.10 45.76 46.02 866,260 +0.33(+0.72%)
May 12, 2017 45.75 45.77 45.52 45.70 533,048 -0.17(-0.38%)
May 11, 2017 46.02 46.02 45.56 45.87 754,976 -0.27(-0.58%)
May 10, 2017 45.89 46.15 45.84 46.14 839,225 +0.16(+0.35%)
May 09, 2017 46.24 46.31 45.85 45.98 482,085 -0.20(-0.44%)
May 08, 2017 46.28 46.39 46.07 46.18 408,081 -0.11(-0.23%)
May 05, 2017 46.38 46.40 46.11 46.29 627,670 +0.04(+0.09%)
May 04, 2017 46.40 46.47 46.03 46.25 1,047,534 +0.06(+0.12%)
May 03, 2017 46.04 46.23 45.97 46.19 852,783 +0.06(+0.12%)
May 02, 2017 46.21 46.26 45.97 46.13 1,339,475 -0.04(-0.08%)
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.