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 (%)
May 31, 2019 55.37 55.70 55.22 55.42 431,655 -0.53(-0.95%)
May 30, 2019 56.19 56.41 55.73 55.95 275,583 -0.14(-0.26%)
May 29, 2019 55.85 56.15 55.63 56.10 538,595 -0.15(-0.27%)
May 28, 2019 56.80 56.96 56.25 56.25 187,962 -0.56(-0.99%)
May 24, 2019 56.66 56.87 56.56 56.81 151,942 +0.38(+0.67%)
May 23, 2019 56.58 56.65 56.09 56.43 239,499 -0.64(-1.12%)
May 22, 2019 57.02 57.26 56.98 57.07 180,200 -0.17(-0.29%)
May 21, 2019 57.04 57.27 57.04 57.24 186,775 +0.46(+0.81%)
May 20, 2019 56.65 57.02 56.61 56.78 215,536 -0.12(-0.20%)
May 17, 2019 56.68 57.32 56.68 56.89 299,568 -0.33(-0.57%)
May 16, 2019 56.86 57.48 56.84 57.22 235,381 +0.57(+1.01%)
May 15, 2019 56.24 56.87 56.17 56.65 405,009 +0.00(+0.00%)
May 14, 2019 56.30 57.01 56.25 56.65 312,762 +0.47(+0.83%)
May 13, 2019 56.46 56.62 56.01 56.18 1,096,991 -1.33(-2.30%)
May 10, 2019 56.81 57.57 56.41 57.50 369,281 +0.43(+0.75%)
May 09, 2019 56.58 57.14 56.35 57.07 271,161 -0.04(-0.07%)
May 08, 2019 57.12 57.62 57.07 57.12 254,713 -0.13(-0.23%)
May 07, 2019 57.78 57.85 56.86 57.25 441,086 -0.95(-1.64%)
May 06, 2019 57.56 58.35 57.55 58.20 403,517 -0.26(-0.44%)
May 03, 2019 58.17 58.52 58.14 58.46 433,597 +0.50(+0.87%)
May 02, 2019 57.96 58.27 57.65 57.96 803,582 +0.04(+0.07%)
May 01, 2019 58.34 58.52 57.92 57.92 979,745 -0.40(-0.68%)
Apr 30, 2019 58.18 58.38 57.88 58.32 291,900 +0.24(+0.41%)
Apr 29, 2019 57.84 58.35 57.84 58.08 235,308 +0.25(+0.44%)
Apr 26, 2019 57.28 57.82 57.28 57.82 176,546 +0.51(+0.88%)
Apr 25, 2019 57.09 57.47 56.89 57.32 153,634 +0.07(+0.13%)
Apr 24, 2019 57.12 57.40 57.00 57.24 173,016 +0.05(+0.08%)
Apr 23, 2019 56.74 57.26 56.68 57.20 218,212 +0.44(+0.77%)
Apr 22, 2019 56.81 56.85 56.62 56.76 179,639 -0.23(-0.40%)
Apr 18, 2019 56.99 57.14 56.87 56.99 237,194 +0.00(+0.01%)
Apr 17, 2019 57.16 57.16 56.73 56.99 312,466 -0.08(-0.15%)
Apr 16, 2019 56.82 57.10 56.78 57.07 333,542 +0.29(+0.51%)
Apr 15, 2019 57.06 57.07 56.64 56.78 244,491 -0.29(-0.50%)
Apr 12, 2019 56.80 57.11 56.56 57.07 604,317 +0.85(+1.52%)
Apr 11, 2019 56.19 56.40 55.99 56.22 463,217 +0.16(+0.29%)
Apr 10, 2019 55.80 56.08 55.70 56.05 295,493 +0.31(+0.56%)
Apr 09, 2019 55.91 55.95 55.63 55.74 687,808 -0.41(-0.73%)
Apr 08, 2019 56.06 56.17 55.93 56.16 549,773 -0.02(-0.03%)
Apr 05, 2019 56.08 56.22 56.02 56.17 842,159 +0.13(+0.24%)
Apr 04, 2019 55.86 56.13 55.85 56.04 545,100 +0.19(+0.33%)
Apr 03, 2019 56.03 56.15 55.67 55.85 737,374 +0.12(+0.22%)
Apr 02, 2019 55.56 55.81 55.48 55.73 797,523 +0.06(+0.10%)
Apr 01, 2019 55.04 55.73 54.97 55.68 1,196,334 +0.95(+1.73%)
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%)
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.