Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 64.72 64.74 63.63 63.83 607,473 -1.32(-2.03%)
Jan 30, 2020 64.09 65.18 64.06 65.15 278,706 +0.64(+1.00%)
Jan 29, 2020 64.80 64.91 64.49 64.51 180,329 -0.08(-0.13%)
Jan 28, 2020 64.32 64.80 64.20 64.60 191,434 +0.62(+0.97%)
Jan 27, 2020 63.81 64.26 63.51 63.98 210,829 -0.90(-1.38%)
Jan 24, 2020 65.51 65.51 64.55 64.87 241,659 -0.66(-1.00%)
Jan 23, 2020 65.31 65.58 64.99 65.53 198,864 +0.04(+0.06%)
Jan 22, 2020 65.65 65.78 65.42 65.49 770,427 +0.07(+0.11%)
Jan 21, 2020 65.29 65.71 65.29 65.42 232,516 -0.19(-0.28%)
Jan 17, 2020 65.53 65.67 65.44 65.60 834,337 +0.28(+0.44%)
Jan 16, 2020 65.01 65.34 64.96 65.32 183,920 +0.55(+0.84%)
Jan 15, 2020 64.56 64.87 64.53 64.77 252,108 +0.05(+0.07%)
Jan 14, 2020 64.99 65.02 64.63 64.73 402,495 -0.21(-0.32%)
Jan 13, 2020 64.54 64.93 64.44 64.93 299,055 +0.54(+0.83%)
Jan 10, 2020 64.63 64.65 64.31 64.39 147,954 -0.19(-0.29%)
Jan 09, 2020 64.53 64.63 64.39 64.58 192,748 +0.42(+0.65%)
Jan 08, 2020 63.78 64.44 63.78 64.16 253,798 +0.39(+0.61%)
Jan 07, 2020 64.03 64.11 63.77 63.77 149,117 -0.43(-0.68%)
Jan 06, 2020 63.73 64.22 63.73 64.20 308,752 -0.04(-0.06%)
Jan 03, 2020 63.89 64.44 63.89 64.24 264,389 -0.36(-0.56%)
Jan 02, 2020 64.55 64.61 64.25 64.60 390,228 +0.35(+0.54%)
Dec 31, 2019 64.03 64.32 63.99 64.25 156,960 +0.15(+0.23%)
Dec 30, 2019 64.36 64.37 64.01 64.11 158,011 -0.17(-0.27%)
Dec 27, 2019 64.42 64.43 64.19 64.28 183,764 -0.01(-0.02%)
Dec 26, 2019 64.10 64.29 64.09 64.29 105,386 +0.38(+0.59%)
Dec 24, 2019 63.87 63.98 63.84 63.91 196,630 +0.03(+0.04%)
Dec 23, 2019 64.19 64.19 63.83 63.89 232,308 -0.23(-0.36%)
Dec 20, 2019 64.21 64.35 64.05 64.11 448,796 +0.21(+0.32%)
Dec 19, 2019 63.72 63.96 63.72 63.91 361,681 +0.18(+0.28%)
Dec 18, 2019 63.98 63.98 63.73 63.73 549,412 -0.06(-0.09%)
Dec 17, 2019 63.81 63.92 63.76 63.79 813,662 +0.05(+0.08%)
Dec 16, 2019 63.95 63.95 63.56 63.74 477,054 +0.23(+0.36%)
Dec 13, 2019 63.53 63.87 63.25 63.51 300,144 -0.14(-0.23%)
Dec 12, 2019 63.01 63.77 63.00 63.65 724,691 +0.72(+1.14%)
Dec 11, 2019 63.14 63.24 62.88 62.94 88,251 -0.17(-0.27%)
Dec 10, 2019 63.20 63.27 63.03 63.11 135,703 -0.14(-0.21%)
Dec 09, 2019 63.29 63.38 63.16 63.24 143,126 -0.08(-0.13%)
Dec 06, 2019 63.17 63.47 63.17 63.33 303,797 +0.59(+0.94%)
Dec 05, 2019 62.57 62.77 62.48 62.74 559,633 +0.27(+0.42%)
Dec 04, 2019 62.21 62.60 62.07 62.47 265,016 +0.40(+0.64%)
Dec 03, 2019 62.03 62.11 61.71 62.08 344,251 -0.47(-0.76%)
Dec 02, 2019 63.25 63.25 62.52 62.55 478,815 -0.60(-0.94%)
Nov 29, 2019 63.23 63.34 63.08 63.15 180,043 -0.13(-0.21%)
Nov 27, 2019 63.07 63.30 63.00 63.28 411,651 +0.30(+0.47%)
Nov 26, 2019 62.83 63.01 62.73 62.98 325,696 +0.20(+0.31%)
Nov 25, 2019 62.53 62.83 62.53 62.79 546,407 +0.45(+0.72%)
Nov 22, 2019 62.27 62.43 62.14 62.34 204,751 +0.19(+0.31%)
Nov 21, 2019 62.55 62.55 62.07 62.15 314,997 -0.27(-0.43%)
Nov 20, 2019 62.45 62.58 62.05 62.42 382,393 -0.21(-0.34%)
Nov 19, 2019 62.60 62.72 62.50 62.63 634,070 +0.22(+0.35%)
Nov 18, 2019 62.28 62.45 62.21 62.41 358,310 +0.13(+0.20%)
Nov 15, 2019 62.29 62.30 62.14 62.29 400,264 +0.20(+0.32%)
Nov 14, 2019 61.75 62.09 61.75 62.09 298,840 +0.20(+0.32%)
Nov 13, 2019 61.76 62.05 61.65 61.89 425,539 -0.11(-0.18%)
Nov 12, 2019 62.09 62.32 61.98 62.00 208,661 -0.07(-0.10%)
Nov 11, 2019 61.86 62.13 61.82 62.06 142,887 -0.07(-0.12%)
Nov 08, 2019 61.99 62.14 61.82 62.14 179,614 +0.03(+0.05%)
Nov 07, 2019 62.20 62.41 62.05 62.10 223,840 +0.24(+0.39%)
Nov 06, 2019 61.67 61.91 61.63 61.86 255,872 +0.19(+0.31%)
Nov 05, 2019 61.93 61.95 61.51 61.67 812,414 -0.15(-0.25%)
Nov 04, 2019 62.08 62.12 61.74 61.82 483,323 +0.17(+0.28%)
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.