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 (%)
Mar 29, 2018 54.07 54.07 54.07 0 +0.63(+1.19%)
Mar 28, 2018 53.34 53.80 52.93 53.44 629,332 +0.27(+0.51%)
Mar 27, 2018 54.20 54.37 52.84 53.17 873,358 -0.90(-1.67%)
Mar 26, 2018 53.54 54.14 53.06 54.07 592,284 +1.50(+2.85%)
Mar 23, 2018 54.04 54.26 52.49 52.57 1,040,946 -1.45(-2.68%)
Mar 22, 2018 55.28 55.33 53.93 54.02 954,740 -1.75(-3.13%)
Mar 21, 2018 55.97 56.38 55.71 55.77 457,442 -0.13(-0.23%)
Mar 20, 2018 55.96 56.09 55.80 55.90 201,117 +0.14(+0.25%)
Mar 19, 2018 56.23 56.23 55.31 55.76 517,909 -0.46(-0.82%)
Mar 16, 2018 56.09 56.52 56.09 56.21 312,488 +0.18(+0.33%)
Mar 15, 2018 56.23 56.24 55.91 56.03 438,139 +0.02(+0.04%)
Mar 14, 2018 56.74 56.74 55.86 56.01 836,043 -0.49(-0.88%)
Mar 13, 2018 57.13 57.22 56.37 56.50 630,393 -0.46(-0.80%)
Mar 12, 2018 57.13 57.22 56.83 56.96 485,686 -0.09(-0.15%)
Mar 09, 2018 56.34 57.08 56.19 57.05 1,490,454 +1.12(+2.00%)
Mar 08, 2018 55.86 55.97 55.44 55.93 319,605 +0.14(+0.25%)
Mar 07, 2018 55.88 55.79 797,987 +0.06(+0.12%)
Mar 06, 2018 55.70 55.81 55.21 55.72 621,419 +0.22(+0.40%)
Mar 05, 2018 54.48 55.74 54.40 55.50 299,522 +0.75(+1.37%)
Mar 02, 2018 54.16 54.84 53.79 54.75 629,343 +0.17(+0.31%)
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.