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, 2019 54.94 54.94 54.55 54.73 527,338 +0.13(+0.23%)
Mar 28, 2019 54.23 54.61 54.05 54.60 601,307 +0.44(+0.81%)
Mar 27, 2019 54.29 54.47 53.87 54.16 871,094 -0.18(-0.33%)
Mar 26, 2019 54.06 54.35 53.91 54.34 396,343 +0.60(+1.11%)
Mar 25, 2019 53.80 54.11 53.50 53.74 1,045,191 -0.10(-0.19%)
Mar 22, 2019 54.65 54.85 53.73 53.85 3,217,560 -1.24(-2.25%)
Mar 21, 2019 54.64 55.24 54.48 55.08 1,498,283 +0.22(+0.40%)
Mar 20, 2019 55.59 55.63 54.84 54.87 718,900 -0.96(-1.71%)
Mar 19, 2019 56.47 56.47 55.68 55.82 806,541 -0.37(-0.65%)
Mar 18, 2019 55.94 56.35 55.94 56.19 702,711 +0.31(+0.56%)
Mar 15, 2019 55.66 56.06 55.66 55.87 653,007 +0.23(+0.41%)
Mar 14, 2019 55.40 55.74 55.38 55.65 449,631 +0.22(+0.39%)
Mar 13, 2019 55.22 55.63 55.19 55.43 584,318 +0.35(+0.64%)
Mar 12, 2019 54.98 55.22 54.98 55.08 313,638 +0.16(+0.29%)
Mar 11, 2019 54.48 54.93 54.48 54.92 910,676 +0.65(+1.19%)
Mar 08, 2019 53.83 54.30 53.75 54.27 816,367 +0.01(+0.03%)
Mar 07, 2019 54.58 54.74 54.06 54.26 1,263,424 -0.48(-0.88%)
Mar 06, 2019 55.13 55.21 54.73 54.74 532,071 -0.39(-0.71%)
Mar 05, 2019 55.26 55.26 54.84 55.13 471,162 -0.12(-0.21%)
Mar 04, 2019 55.55 55.77 54.76 55.25 570,035 -0.21(-0.38%)
Mar 01, 2019 55.57 55.78 55.18 55.46 941,862 +0.24(+0.44%)
Feb 28, 2019 55.21 55.46 55.19 55.21 410,208 -0.03(-0.05%)
Feb 27, 2019 54.98 55.28 54.96 55.24 368,085 +0.14(+0.26%)
Feb 26, 2019 55.03 55.38 54.95 55.10 391,408 -0.13(-0.24%)
Feb 25, 2019 55.42 55.69 55.19 55.23 557,825 +0.05(+0.09%)
Feb 22, 2019 55.14 55.29 55.04 55.18 424,086 +0.08(+0.14%)
Feb 21, 2019 55.22 55.26 54.89 55.10 536,580 -0.23(-0.42%)
Feb 20, 2019 55.17 55.33 54.99 55.33 382,093 +0.17(+0.30%)
Feb 19, 2019 54.85 55.27 54.76 55.16 427,916 +0.09(+0.16%)
Feb 15, 2019 54.57 55.08 54.53 55.08 502,196 +0.89(+1.64%)
Feb 14, 2019 54.36 54.49 53.92 54.19 495,545 -0.41(-0.75%)
Feb 13, 2019 54.60 54.91 54.58 54.60 357,702 +0.18(+0.34%)
Feb 12, 2019 54.21 54.55 54.21 54.42 812,556 +0.55(+1.03%)
Feb 11, 2019 53.85 53.93 53.70 53.86 477,117 +0.12(+0.23%)
Feb 08, 2019 53.57 53.74 53.14 53.74 352,251 -0.15(-0.28%)
Feb 07, 2019 53.93 54.03 53.48 53.89 1,286,272 -0.25(-0.46%)
Feb 06, 2019 54.11 54.32 53.97 54.14 670,226 -0.15(-0.28%)
Feb 05, 2019 54.27 54.31 53.99 54.29 1,048,308 +0.01(+0.03%)
Feb 04, 2019 53.92 54.28 53.69 54.28 987,555 +0.30(+0.56%)
Feb 01, 2019 53.80 54.09 53.73 53.98 1,443,842 +0.26(+0.49%)
Jan 31, 2019 53.34 53.79 53.32 53.71 790,268 +0.06(+0.12%)
Jan 30, 2019 53.41 53.92 53.21 53.65 1,067,474 +0.35(+0.66%)
Jan 29, 2019 53.36 53.45 53.16 53.30 587,550 -0.06(-0.11%)
Jan 28, 2019 53.04 53.36 52.92 53.36 458,377 -0.01(-0.03%)
Jan 25, 2019 53.23 53.58 53.19 53.37 925,418 +0.49(+0.93%)
Jan 24, 2019 52.61 53.02 52.59 52.88 601,357 +0.11(+0.20%)
Jan 23, 2019 52.97 52.98 52.27 52.78 2,079,514 +0.00(+0.00%)
Jan 22, 2019 52.90 53.09 52.47 52.78 1,187,596 -0.47(-0.89%)
Jan 18, 2019 52.85 53.27 52.59 53.25 627,475 +0.73(+1.38%)
Jan 17, 2019 52.08 52.68 51.96 52.52 544,815 +0.25(+0.49%)
Jan 16, 2019 51.96 52.49 51.79 52.27 1,408,836 +0.86(+1.68%)
Jan 15, 2019 50.83 51.47 50.83 51.40 1,124,589 +0.42(+0.82%)
Jan 14, 2019 50.46 51.13 50.43 50.98 586,607 +0.16(+0.31%)
Jan 11, 2019 50.53 50.86 50.33 50.82 430,361 +0.05(+0.09%)
Jan 10, 2019 50.27 50.82 50.17 50.78 804,804 +0.21(+0.41%)
Jan 09, 2019 50.49 50.67 50.15 50.57 1,181,153 +0.25(+0.50%)
Jan 08, 2019 50.44 50.44 49.79 50.32 764,273 +0.28(+0.55%)
Jan 07, 2019 49.73 50.45 49.63 50.04 491,237 +0.18(+0.36%)
Jan 04, 2019 49.15 49.98 49.09 49.86 1,735,510 +1.47(+3.04%)
Jan 03, 2019 48.98 49.14 48.32 48.39 1,089,667 -0.82(-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.