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 (%)
May 31, 2018 53.37 53.52 53.04 53.19 566,550 -0.34(-0.64%)
May 30, 2018 53.06 53.71 53.02 53.54 780,495 +0.89(+1.68%)
May 29, 2018 53.45 53.45 52.37 52.65 2,367,123 -1.29(-2.40%)
May 25, 2018 53.94 53.94 53.94 0 -0.12(-0.22%)
May 24, 2018 54.21 54.29 53.61 54.07 1,916,604 -0.30(-0.55%)
May 23, 2018 54.21 54.36 53.96 54.36 677,799 -0.11(-0.21%)
May 22, 2018 54.30 54.73 54.30 54.48 272,316 +0.24(+0.44%)
May 21, 2018 54.04 54.33 54.04 54.24 270,889 +0.42(+0.78%)
May 18, 2018 54.03 54.29 53.76 53.81 502,805 -0.32(-0.59%)
May 17, 2018 54.11 54.25 53.90 54.13 258,651 -0.09(-0.16%)
May 16, 2018 54.14 54.37 54.04 54.22 737,095 +0.03(+0.06%)
May 15, 2018 54.18 54.38 54.00 54.19 668,770 -0.21(-0.38%)
May 14, 2018 54.61 54.70 54.28 54.39 265,624 -0.13(-0.24%)
May 11, 2018 54.64 54.79 54.44 54.52 1,009,807 -0.01(-0.02%)
May 10, 2018 54.19 54.65 54.13 54.53 425,160 +0.39(+0.72%)
May 09, 2018 53.78 54.24 53.57 54.14 753,427 +0.62(+1.17%)
May 08, 2018 53.28 53.77 53.24 53.52 470,955 +0.23(+0.43%)
May 07, 2018 53.01 53.46 52.97 53.29 328,247 +0.32(+0.61%)
May 04, 2018 52.08 53.18 51.97 52.97 389,649 +0.65(+1.25%)
May 03, 2018 52.44 52.53 51.67 52.31 867,229 -0.31(-0.58%)
May 02, 2018 52.98 53.13 52.57 52.62 422,507 -0.41(-0.77%)
May 01, 2018 52.82 53.06 52.51 53.03 284,184 +0.15(+0.28%)
Apr 30, 2018 53.36 53.61 52.88 52.88 414,667 -0.37(-0.70%)
Apr 27, 2018 52.94 53.37 52.94 53.25 324,519 +0.16(+0.30%)
Apr 26, 2018 52.90 53.36 52.80 53.10 389,451 +0.28(+0.53%)
Apr 25, 2018 52.85 53.02 52.39 52.82 643,538 -0.08(-0.14%)
Apr 24, 2018 53.28 53.66 52.57 52.89 1,114,760 -0.28(-0.53%)
Apr 23, 2018 53.32 53.36 52.98 53.18 668,456 -0.03(-0.05%)
Apr 20, 2018 53.36 53.49 53.00 53.20 647,660 -0.05(-0.09%)
Apr 19, 2018 52.94 53.32 52.80 53.25 429,686 +0.39(+0.74%)
Apr 18, 2018 53.11 53.27 52.83 52.86 279,221 -0.13(-0.24%)
Apr 17, 2018 53.26 53.35 52.90 52.99 1,501,777 +0.14(+0.26%)
Apr 16, 2018 52.76 53.13 52.76 52.85 441,343 +0.25(+0.47%)
Apr 13, 2018 53.68 53.68 52.35 52.60 2,908,856 -0.54(-1.02%)
Apr 12, 2018 52.85 53.42 52.83 53.15 1,025,588 +0.61(+1.15%)
Apr 11, 2018 52.57 52.93 52.45 52.54 512,234 -0.44(-0.84%)
Apr 10, 2018 53.09 53.28 52.65 52.98 1,326,104 +0.64(+1.23%)
Apr 09, 2018 52.43 53.26 52.30 52.34 415,119 +0.15(+0.29%)
Apr 06, 2018 52.82 53.16 51.83 52.19 1,689,509 -1.16(-2.18%)
Apr 05, 2018 53.46 53.62 53.00 53.35 1,217,610 +0.32(+0.60%)
Apr 04, 2018 51.71 53.12 51.71 53.03 717,493 +0.54(+1.04%)
Apr 03, 2018 52.08 52.60 51.82 52.49 822,099 +0.62(+1.20%)
Apr 02, 2018 52.84 52.94 51.28 51.86 2,724,500 -1.07(-2.03%)
Mar 29, 2018 52.94 52.94 52.94 0 +0.62(+1.19%)
Mar 28, 2018 52.21 52.67 51.82 52.32 642,837 +0.27(+0.51%)
Mar 27, 2018 53.06 53.23 51.73 52.05 892,100 -0.89(-1.67%)
Mar 26, 2018 52.42 53.01 51.95 52.94 604,994 +1.47(+2.85%)
Mar 23, 2018 52.90 53.12 51.38 51.47 1,063,284 -1.42(-2.68%)
Mar 22, 2018 54.12 54.16 52.80 52.89 975,229 -1.62(-2.96%)
Mar 21, 2018 54.70 55.10 54.45 54.50 468,056 -0.13(-0.23%)
Mar 20, 2018 54.69 54.81 54.54 54.63 205,783 +0.14(+0.25%)
Mar 19, 2018 54.95 54.95 54.05 54.49 529,926 -0.45(-0.82%)
Mar 16, 2018 54.81 55.23 54.81 54.94 319,739 +0.18(+0.33%)
Mar 15, 2018 54.95 54.96 54.64 54.76 448,305 +0.02(+0.04%)
Mar 14, 2018 55.45 55.45 54.59 54.74 855,442 -0.48(-0.88%)
Mar 13, 2018 55.83 55.92 55.10 55.22 645,021 -0.45(-0.80%)
Mar 12, 2018 55.83 55.92 55.54 55.67 496,956 -0.09(-0.15%)
Mar 09, 2018 55.06 55.78 54.92 55.75 1,525,038 +1.09(+2.00%)
Mar 08, 2018 54.59 54.70 54.19 54.66 327,021 +0.14(+0.25%)
Mar 07, 2018 54.62 54.52 816,503 +0.06(+0.12%)
Mar 06, 2018 54.43 54.55 53.96 54.46 635,838 +0.22(+0.40%)
Mar 05, 2018 53.24 54.48 53.17 54.24 306,472 +0.73(+1.37%)
Mar 02, 2018 52.93 53.60 52.57 53.51 643,946 +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.