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, 2019 54.70 55.03 54.55 54.75 436,899 -0.53(-0.95%)
May 30, 2019 55.51 55.73 55.06 55.28 278,931 -0.14(-0.26%)
May 29, 2019 55.18 55.47 54.96 55.42 545,138 -0.15(-0.27%)
May 28, 2019 56.12 56.28 55.57 55.57 190,245 -0.55(-0.99%)
May 24, 2019 55.98 56.19 55.88 56.13 153,788 +0.38(+0.67%)
May 23, 2019 55.90 55.97 55.41 55.75 242,409 -0.63(-1.12%)
May 22, 2019 56.34 56.57 56.30 56.38 182,390 -0.16(-0.29%)
May 21, 2019 56.35 56.58 56.35 56.55 189,044 +0.45(+0.81%)
May 20, 2019 55.97 56.34 55.93 56.10 218,154 -0.11(-0.20%)
May 17, 2019 56.00 56.63 56.00 56.21 303,207 -0.32(-0.57%)
May 16, 2019 56.18 56.79 56.15 56.53 238,241 +0.57(+1.01%)
May 15, 2019 55.56 56.19 55.49 55.97 409,929 +0.00(+0.00%)
May 14, 2019 55.63 56.32 55.57 55.97 316,561 +0.46(+0.83%)
May 13, 2019 55.78 55.94 55.34 55.50 1,110,317 -1.31(-2.30%)
May 10, 2019 56.13 56.88 55.73 56.81 373,767 +0.43(+0.75%)
May 09, 2019 55.90 56.45 55.67 56.39 274,455 -0.04(-0.07%)
May 08, 2019 56.43 56.93 56.38 56.43 257,807 -0.13(-0.23%)
May 07, 2019 57.08 57.16 56.18 56.56 446,445 -0.94(-1.64%)
May 06, 2019 56.87 57.65 56.86 57.51 408,419 -0.26(-0.44%)
May 03, 2019 57.47 57.82 57.44 57.76 438,865 +0.50(+0.87%)
May 02, 2019 57.27 57.57 56.96 57.26 813,344 +0.04(+0.07%)
May 01, 2019 57.64 57.82 57.22 57.22 991,647 -0.39(-0.68%)
Apr 30, 2019 57.48 57.68 57.19 57.62 295,446 +0.23(+0.41%)
Apr 29, 2019 57.15 57.65 57.15 57.38 238,166 +0.25(+0.44%)
Apr 26, 2019 56.59 57.13 56.59 57.13 178,691 +0.50(+0.88%)
Apr 25, 2019 56.40 56.79 56.21 56.63 155,501 +0.07(+0.13%)
Apr 24, 2019 56.44 56.71 56.32 56.56 175,117 +0.05(+0.08%)
Apr 23, 2019 56.05 56.57 56.00 56.51 220,863 +0.43(+0.77%)
Apr 22, 2019 56.13 56.17 55.94 56.08 181,822 -0.22(-0.40%)
Apr 18, 2019 56.31 56.45 56.19 56.31 240,076 +0.00(+0.01%)
Apr 17, 2019 56.47 56.48 56.05 56.30 316,262 -0.08(-0.15%)
Apr 16, 2019 56.14 56.42 56.10 56.38 337,594 +0.28(+0.51%)
Apr 15, 2019 56.38 56.39 55.96 56.10 247,461 -0.28(-0.50%)
Apr 12, 2019 56.12 56.42 55.88 56.38 611,658 +0.84(+1.52%)
Apr 11, 2019 55.52 55.72 55.32 55.54 468,845 +0.16(+0.29%)
Apr 10, 2019 55.13 55.40 55.03 55.38 299,083 +0.31(+0.56%)
Apr 09, 2019 55.24 55.28 54.96 55.07 696,163 -0.41(-0.73%)
Apr 08, 2019 55.39 55.50 55.26 55.48 556,452 -0.02(-0.03%)
Apr 05, 2019 55.40 55.54 55.34 55.50 852,390 +0.13(+0.24%)
Apr 04, 2019 55.19 55.45 55.18 55.37 551,722 +0.18(+0.33%)
Apr 03, 2019 55.35 55.48 55.00 55.18 746,332 +0.12(+0.22%)
Apr 02, 2019 54.90 55.14 54.81 55.07 807,212 +0.05(+0.10%)
Apr 01, 2019 54.38 55.06 54.31 55.01 1,210,867 +0.93(+1.73%)
Mar 29, 2019 54.29 54.29 53.91 54.08 533,672 +0.12(+0.23%)
Mar 28, 2019 53.59 53.97 53.41 53.95 608,530 +0.43(+0.81%)
Mar 27, 2019 53.64 53.82 53.23 53.52 881,557 -0.18(-0.33%)
Mar 26, 2019 53.42 53.71 53.27 53.70 401,103 +0.59(+1.11%)
Mar 25, 2019 53.16 53.46 52.86 53.11 1,057,745 -0.10(-0.19%)
Mar 22, 2019 54.00 54.20 53.10 53.21 3,256,208 -1.22(-2.25%)
Mar 21, 2019 53.99 54.59 53.83 54.43 1,516,279 +0.22(+0.40%)
Mar 20, 2019 54.93 54.97 54.19 54.21 727,535 -0.81(-1.48%)
Mar 19, 2019 55.67 55.67 54.89 55.03 818,179 -0.36(-0.65%)
Mar 18, 2019 55.15 55.55 55.15 55.39 712,851 +0.31(+0.56%)
Mar 15, 2019 54.87 55.26 54.87 55.08 662,429 +0.22(+0.41%)
Mar 14, 2019 54.62 54.95 54.59 54.85 456,119 +0.21(+0.39%)
Mar 13, 2019 54.44 54.84 54.40 54.64 592,749 +0.35(+0.64%)
Mar 12, 2019 54.20 54.43 54.20 54.29 318,163 +0.15(+0.29%)
Mar 11, 2019 53.70 54.15 53.70 54.14 923,817 +0.64(+1.19%)
Mar 08, 2019 53.06 53.53 52.98 53.50 828,146 +0.01(+0.03%)
Mar 07, 2019 53.80 53.96 53.29 53.49 1,281,654 -0.47(-0.88%)
Mar 06, 2019 54.34 54.43 53.95 53.96 539,748 -0.39(-0.71%)
Mar 05, 2019 54.47 54.47 54.06 54.35 477,961 -0.11(-0.21%)
Mar 04, 2019 54.76 54.98 53.98 54.46 578,260 -0.20(-0.37%)
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.