Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.68 63.96 63.64 63.90 157,834 +0.15(+0.23%)
Dec 30, 2019 64.01 64.01 63.66 63.75 158,891 -0.17(-0.27%)
Dec 27, 2019 64.07 64.07 63.84 63.92 184,787 -0.01(-0.02%)
Dec 26, 2019 63.75 63.94 63.73 63.94 105,973 +0.38(+0.59%)
Dec 24, 2019 63.51 63.62 63.49 63.56 197,724 +0.03(+0.04%)
Dec 23, 2019 63.84 63.84 63.48 63.53 233,601 -0.23(-0.36%)
Dec 20, 2019 63.85 64.00 63.69 63.76 451,294 +0.20(+0.32%)
Dec 19, 2019 63.37 63.61 63.37 63.56 363,694 +0.18(+0.28%)
Dec 18, 2019 63.62 63.62 63.38 63.38 552,470 -0.06(-0.09%)
Dec 17, 2019 63.46 63.57 63.41 63.44 818,190 +0.05(+0.08%)
Dec 16, 2019 63.60 63.60 63.21 63.38 479,709 +0.35(+0.56%)
Dec 13, 2019 63.06 63.39 62.78 63.03 302,409 -0.14(-0.23%)
Dec 12, 2019 62.53 63.29 62.53 63.18 730,160 +0.71(+1.14%)
Dec 11, 2019 62.66 62.77 62.41 62.47 88,917 -0.17(-0.27%)
Dec 10, 2019 62.72 62.79 62.56 62.64 136,727 -0.13(-0.21%)
Dec 09, 2019 62.82 62.91 62.68 62.77 144,206 -0.08(-0.13%)
Dec 06, 2019 62.69 62.99 62.69 62.85 306,089 +0.59(+0.94%)
Dec 05, 2019 62.11 62.30 62.01 62.27 563,856 +0.26(+0.42%)
Dec 04, 2019 61.74 62.14 61.61 62.00 267,016 +0.39(+0.64%)
Dec 03, 2019 61.57 61.65 61.25 61.61 346,849 -0.47(-0.76%)
Dec 02, 2019 62.78 62.78 62.05 62.08 482,429 -0.59(-0.94%)
Nov 29, 2019 62.75 62.86 62.60 62.67 181,402 -0.13(-0.21%)
Nov 27, 2019 62.60 62.83 62.53 62.81 414,758 +0.30(+0.47%)
Nov 26, 2019 62.36 62.53 62.26 62.51 328,154 +0.19(+0.31%)
Nov 25, 2019 62.06 62.36 62.06 62.32 550,530 +0.44(+0.72%)
Nov 22, 2019 61.81 61.96 61.67 61.87 206,296 +0.19(+0.31%)
Nov 21, 2019 62.08 62.08 61.60 61.69 317,374 -0.26(-0.43%)
Nov 20, 2019 61.99 62.11 61.59 61.95 385,279 -0.21(-0.34%)
Nov 19, 2019 62.13 62.25 62.03 62.16 638,855 +0.22(+0.35%)
Nov 18, 2019 61.81 61.98 61.74 61.94 361,014 +0.12(+0.20%)
Nov 15, 2019 61.82 61.84 61.67 61.82 403,285 +0.20(+0.32%)
Nov 14, 2019 61.29 61.62 61.29 61.62 301,095 +0.20(+0.32%)
Nov 13, 2019 61.30 61.58 61.19 61.42 428,750 -0.11(-0.18%)
Nov 12, 2019 61.63 61.85 61.52 61.53 210,236 -0.06(-0.11%)
Nov 11, 2019 61.39 61.66 61.36 61.60 143,966 -0.07(-0.12%)
Nov 08, 2019 61.53 61.67 61.36 61.67 180,969 +0.03(+0.05%)
Nov 07, 2019 61.74 61.94 61.58 61.64 225,530 +0.24(+0.39%)
Nov 06, 2019 61.21 61.44 61.17 61.40 257,803 +0.19(+0.31%)
Nov 05, 2019 61.47 61.49 61.05 61.21 818,545 -0.15(-0.25%)
Nov 04, 2019 61.62 61.65 61.28 61.36 486,970 +0.17(+0.28%)
Nov 01, 2019 60.98 61.19 60.88 61.19 655,906 +0.66(+1.08%)
Oct 31, 2019 60.65 60.71 60.22 60.53 2,980,972 -0.28(-0.46%)
Oct 30, 2019 60.72 60.89 60.33 60.81 445,631 +0.09(+0.15%)
Oct 29, 2019 60.52 60.99 60.52 60.72 401,540 +0.12(+0.20%)
Oct 28, 2019 60.61 60.77 60.57 60.60 176,668 +0.20(+0.33%)
Oct 25, 2019 60.12 60.54 60.12 60.40 187,247 +0.11(+0.18%)
Oct 24, 2019 60.31 60.35 60.06 60.29 142,041 +0.09(+0.15%)
Oct 23, 2019 59.92 60.21 59.87 60.20 136,954 +0.18(+0.29%)
Oct 22, 2019 60.24 60.42 59.99 60.03 220,256 -0.39(-0.64%)
Oct 21, 2019 60.05 60.44 60.05 60.41 128,609 +0.72(+1.21%)
Oct 18, 2019 59.41 59.86 59.41 59.69 161,270 +0.08(+0.14%)
Oct 17, 2019 59.78 59.87 59.50 59.61 240,302 +0.12(+0.20%)
Oct 16, 2019 59.54 59.61 59.33 59.49 150,953 -0.10(-0.16%)
Oct 15, 2019 59.21 59.81 59.13 59.59 282,234 +0.56(+0.95%)
Oct 14, 2019 58.82 59.05 58.82 59.03 108,397 +0.06(+0.10%)
Oct 11, 2019 59.15 59.58 58.93 58.97 606,118 +0.58(+1.00%)
Oct 10, 2019 58.01 58.67 58.01 58.39 329,960 +0.43(+0.75%)
Oct 09, 2019 57.82 58.18 57.78 57.95 242,133 +0.46(+0.80%)
Oct 08, 2019 58.03 58.03 57.43 57.49 393,401 -0.96(-1.64%)
Oct 07, 2019 58.42 58.83 58.37 58.46 260,535 -0.22(-0.38%)
Oct 04, 2019 57.90 58.72 57.89 58.68 196,988 +0.86(+1.49%)
Oct 03, 2019 57.38 57.81 56.83 57.81 470,655 +0.30(+0.53%)
Oct 02, 2019 58.15 58.15 57.25 57.51 766,267 -0.97(-1.66%)
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.