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 (%)
Jan 31, 2018 55.75 56.04 55.66 55.86 1,196,563 +0.19(+0.35%)
Jan 30, 2018 55.91 55.98 55.66 55.66 599,132 -0.57(-1.01%)
Jan 29, 2018 56.59 56.67 56.19 56.23 451,244 -0.33(-0.59%)
Jan 26, 2018 56.37 56.58 56.16 56.56 242,936 +0.31(+0.55%)
Jan 25, 2018 56.52 56.52 56.09 56.26 456,123 -0.09(-0.15%)
Jan 24, 2018 56.38 56.50 55.98 56.34 475,843 +0.21(+0.37%)
Jan 23, 2018 55.95 56.18 55.75 56.13 733,642 +0.16(+0.28%)
Jan 22, 2018 55.51 55.99 55.51 55.98 992,094 +0.47(+0.86%)
Jan 19, 2018 55.28 55.51 55.20 55.50 308,203 +0.36(+0.66%)
Jan 18, 2018 55.37 55.37 55.06 55.14 231,916 -0.15(-0.27%)
Jan 17, 2018 55.02 55.36 54.69 55.29 906,442 +0.43(+0.78%)
Jan 16, 2018 55.39 55.49 54.68 54.86 874,383 -0.10(-0.18%)
Jan 12, 2018 54.96 54.96 54.96 0 +0.31(+0.57%)
Jan 11, 2018 54.67 54.67 54.43 54.65 1,856,934 +0.23(+0.42%)
Jan 10, 2018 54.20 54.62 54.16 54.42 867,994 +0.16(+0.30%)
Jan 09, 2018 54.28 54.49 54.18 54.26 783,311 +0.19(+0.35%)
Jan 08, 2018 54.04 54.13 53.87 54.07 268,770 +0.05(+0.09%)
Jan 05, 2018 54.04 54.07 53.76 54.02 653,566 +0.21(+0.40%)
Jan 04, 2018 53.76 54.20 53.72 53.81 454,439 +0.26(+0.49%)
Jan 03, 2018 53.37 53.63 53.36 53.55 667,181 +0.18(+0.34%)
Jan 02, 2018 53.72 53.73 53.19 53.37 559,891 -0.12(-0.22%)
Dec 29, 2017 53.48 53.48 53.48 0 -0.21(-0.40%)
Dec 28, 2017 53.62 53.72 53.49 53.70 211,346 +0.24(+0.44%)
Dec 27, 2017 53.43 53.50 53.34 53.46 250,359 +0.07(+0.13%)
Dec 26, 2017 53.52 53.61 53.27 53.39 242,711 -0.09(-0.17%)
Dec 22, 2017 53.60 53.71 53.25 53.48 506,451 -0.01(-0.02%)
Dec 21, 2017 53.45 53.62 53.40 53.49 331,630 +0.27(+0.51%)
Dec 20, 2017 53.78 53.78 53.18 53.21 278,173 -0.20(-0.38%)
Dec 19, 2017 54.05 54.11 53.40 53.42 366,168 -0.38(-0.71%)
Dec 18, 2017 53.83 54.00 53.70 53.80 411,179 +0.39(+0.73%)
Dec 15, 2017 53.25 53.63 53.13 53.41 1,643,418 +0.50(+0.94%)
Dec 14, 2017 53.38 53.42 52.90 52.91 555,549 -0.28(-0.52%)
Dec 13, 2017 53.70 53.81 53.17 53.18 668,186 -0.49(-0.92%)
Dec 12, 2017 53.42 53.84 53.29 53.68 308,866 +0.44(+0.82%)
Dec 11, 2017 53.40 53.40 53.13 53.24 297,459 -0.06(-0.11%)
Dec 08, 2017 53.25 53.30 52.99 53.30 376,622 +0.28(+0.52%)
Dec 07, 2017 52.72 53.17 52.67 53.02 298,120 +0.19(+0.36%)
Dec 06, 2017 52.84 53.01 52.72 52.83 308,469 -0.07(-0.13%)
Dec 05, 2017 53.30 53.40 52.85 52.90 1,122,028 -0.28(-0.53%)
Dec 04, 2017 53.58 53.62 53.18 53.18 1,337,909 +0.36(+0.68%)
Dec 01, 2017 52.82 52.99 52.13 52.82 2,173,502 +0.08(+0.15%)
Nov 30, 2017 52.84 53.29 52.56 52.74 452,747 +0.25(+0.48%)
Nov 29, 2017 52.32 52.71 52.23 52.49 490,204 +0.55(+1.06%)
Nov 28, 2017 51.08 51.99 51.07 51.94 442,111 +0.90(+1.76%)
Nov 27, 2017 51.06 51.25 51.03 51.04 225,198 -0.02(-0.04%)
Nov 24, 2017 51.21 51.21 51.05 51.06 61,836 -0.00(-0.01%)
Nov 22, 2017 51.25 51.33 51.06 51.07 153,650 -0.18(-0.36%)
Nov 21, 2017 51.17 51.27 51.06 51.25 212,922 +0.23(+0.45%)
Nov 20, 2017 50.94 51.10 50.85 51.02 342,591 +0.17(+0.34%)
Nov 17, 2017 50.81 50.93 50.71 50.84 332,042 -0.09(-0.18%)
Nov 16, 2017 50.97 51.14 50.92 50.94 728,616 +0.08(+0.16%)
Nov 15, 2017 50.62 51.02 50.45 50.86 209,395 -0.05(-0.11%)
Nov 14, 2017 50.64 50.91 50.64 50.91 173,107 +0.01(+0.03%)
Nov 13, 2017 50.63 50.96 50.60 50.90 162,688 +0.12(+0.25%)
Nov 10, 2017 50.88 50.92 50.75 50.77 527,879 -0.10(-0.20%)
Nov 09, 2017 50.71 50.98 50.46 50.87 600,066 -0.12(-0.24%)
Nov 08, 2017 51.07 51.18 50.88 50.99 473,924 -0.16(-0.31%)
Nov 07, 2017 51.60 51.74 51.03 51.16 380,975 -0.41(-0.80%)
Nov 06, 2017 51.46 51.64 51.43 51.57 232,666 +0.10(+0.19%)
Nov 03, 2017 51.42 51.52 51.30 51.47 650,100 -0.13(-0.26%)
Nov 02, 2017 51.26 51.65 51.11 51.60 497,867 +0.38(+0.74%)
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.