Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed 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 54.95 54.95 54.56 54.73 527,266 +0.13(+0.23%)
Mar 28, 2019 54.24 54.62 54.06 54.61 601,226 +0.44(+0.81%)
Mar 27, 2019 54.29 54.47 53.88 54.17 870,976 -0.18(-0.33%)
Mar 26, 2019 54.07 54.36 53.92 54.35 396,289 +0.60(+1.11%)
Mar 25, 2019 53.81 54.11 53.50 53.75 1,045,050 -0.10(-0.19%)
Mar 22, 2019 54.65 54.86 53.74 53.85 3,217,126 -1.24(-2.25%)
Mar 21, 2019 54.65 55.25 54.49 55.09 1,498,080 +0.22(+0.40%)
Mar 20, 2019 55.60 55.64 54.85 54.87 718,803 -0.96(-1.71%)
Mar 19, 2019 56.48 56.48 55.69 55.83 806,432 -0.37(-0.65%)
Mar 18, 2019 55.95 56.36 55.95 56.19 702,617 +0.31(+0.56%)
Mar 15, 2019 55.67 56.06 55.67 55.88 652,919 +0.23(+0.41%)
Mar 14, 2019 55.41 55.75 55.39 55.65 449,570 +0.22(+0.39%)
Mar 13, 2019 55.23 55.64 55.20 55.44 584,239 +0.35(+0.64%)
Mar 12, 2019 54.99 55.22 54.99 55.08 313,595 +0.16(+0.29%)
Mar 11, 2019 54.48 54.94 54.48 54.93 910,553 +0.65(+1.19%)
Mar 08, 2019 53.84 54.31 53.75 54.28 816,256 +0.01(+0.03%)
Mar 07, 2019 54.59 54.75 54.06 54.27 1,263,253 -0.48(-0.88%)
Mar 06, 2019 55.13 55.22 54.73 54.75 531,999 -0.39(-0.71%)
Mar 05, 2019 55.26 55.26 54.85 55.14 471,099 -0.12(-0.21%)
Mar 04, 2019 55.56 55.78 54.77 55.26 569,958 -0.21(-0.38%)
Mar 01, 2019 55.57 55.79 55.19 55.46 941,735 +0.24(+0.44%)
Feb 28, 2019 55.21 55.46 55.20 55.22 410,153 -0.03(-0.05%)
Feb 27, 2019 54.98 55.29 54.97 55.25 368,036 +0.14(+0.26%)
Feb 26, 2019 55.04 55.39 54.96 55.10 391,355 -0.13(-0.24%)
Feb 25, 2019 55.43 55.69 55.20 55.24 557,750 +0.05(+0.09%)
Feb 22, 2019 55.15 55.30 55.05 55.19 424,029 +0.08(+0.14%)
Feb 21, 2019 55.22 55.26 54.90 55.11 536,507 -0.23(-0.42%)
Feb 20, 2019 55.18 55.34 54.99 55.34 382,042 +0.17(+0.30%)
Feb 19, 2019 54.86 55.28 54.77 55.17 427,858 +0.09(+0.16%)
Feb 15, 2019 54.58 55.08 54.54 55.08 502,128 +0.89(+1.64%)
Feb 14, 2019 54.36 54.50 53.93 54.20 495,478 -0.41(-0.75%)
Feb 13, 2019 54.61 54.92 54.59 54.61 357,653 +0.18(+0.34%)
Feb 12, 2019 54.22 54.55 54.22 54.42 812,447 +0.55(+1.03%)
Feb 11, 2019 53.86 53.94 53.71 53.87 477,052 +0.12(+0.23%)
Feb 08, 2019 53.58 53.75 53.15 53.74 352,204 -0.15(-0.28%)
Feb 07, 2019 53.93 54.03 53.48 53.90 1,286,099 -0.25(-0.46%)
Feb 06, 2019 54.12 54.33 53.98 54.15 670,135 -0.15(-0.28%)
Feb 05, 2019 54.28 54.32 54.00 54.30 1,048,166 +0.01(+0.03%)
Feb 04, 2019 53.93 54.28 53.70 54.28 987,422 +0.30(+0.56%)
Feb 01, 2019 53.81 54.09 53.73 53.98 1,443,647 +0.26(+0.49%)
Jan 31, 2019 53.35 53.79 53.32 53.72 790,161 +0.06(+0.12%)
Jan 30, 2019 53.42 53.92 53.22 53.66 1,067,330 +0.35(+0.66%)
Jan 29, 2019 53.36 53.46 53.17 53.30 587,471 -0.06(-0.11%)
Jan 28, 2019 53.05 53.37 52.93 53.36 458,315 -0.01(-0.03%)
Jan 25, 2019 53.24 53.59 53.19 53.38 925,293 +0.49(+0.93%)
Jan 24, 2019 52.62 53.03 52.60 52.89 601,276 +0.11(+0.20%)
Jan 23, 2019 52.98 52.99 52.27 52.78 2,079,233 +0.00(+0.00%)
Jan 22, 2019 52.91 53.10 52.47 52.78 1,187,436 -0.47(-0.89%)
Jan 18, 2019 52.86 53.28 52.60 53.25 627,390 +0.73(+1.38%)
Jan 17, 2019 52.09 52.69 51.96 52.53 544,741 +0.25(+0.49%)
Jan 16, 2019 51.96 52.50 51.79 52.27 1,408,645 +0.86(+1.68%)
Jan 15, 2019 50.84 51.47 50.84 51.41 1,124,437 +0.42(+0.82%)
Jan 14, 2019 50.47 51.14 50.44 50.99 586,528 +0.16(+0.31%)
Jan 11, 2019 50.54 50.86 50.33 50.83 430,303 +0.05(+0.09%)
Jan 10, 2019 50.28 50.82 50.18 50.79 804,695 +0.21(+0.41%)
Jan 09, 2019 50.50 50.67 50.16 50.58 1,180,993 +0.25(+0.50%)
Jan 08, 2019 50.45 50.45 49.80 50.33 764,170 +0.28(+0.55%)
Jan 07, 2019 49.74 50.46 49.63 50.05 491,171 +0.18(+0.36%)
Jan 04, 2019 49.16 49.99 49.09 49.87 1,735,276 +1.47(+3.04%)
Jan 03, 2019 48.98 49.14 48.33 48.40 1,089,520 -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.