Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.64 57.55 55.79 57.27 2,339,271 -1.17(-2.00%)
Feb 27, 2020 60.02 60.69 58.44 58.44 2,392,576 -2.79(-4.55%)
Feb 26, 2020 62.00 62.62 61.20 61.22 600,333 -0.49(-0.80%)
Feb 25, 2020 64.07 64.07 61.55 61.71 1,071,219 -2.23(-3.49%)
Feb 24, 2020 64.00 64.52 63.71 63.95 715,085 -2.00(-3.04%)
Feb 21, 2020 66.20 66.20 65.62 65.95 119,238 -0.50(-0.75%)
Feb 20, 2020 66.19 66.64 65.83 66.45 183,941 +0.13(+0.19%)
Feb 19, 2020 66.32 66.51 66.28 66.32 171,118 +0.17(+0.26%)
Feb 18, 2020 66.37 66.47 65.89 66.15 205,521 -0.37(-0.55%)
Feb 14, 2020 66.25 66.51 66.24 66.51 103,929 +0.25(+0.37%)
Feb 13, 2020 65.91 66.34 65.91 66.27 125,049 +0.17(+0.25%)
Feb 12, 2020 66.16 66.23 66.02 66.10 193,254 +0.22(+0.33%)
Feb 11, 2020 65.85 66.20 65.82 65.88 117,772 +0.29(+0.44%)
Feb 10, 2020 65.12 65.60 65.12 65.60 175,905 +0.32(+0.49%)
Feb 07, 2020 65.22 65.41 65.04 65.28 281,816 -0.19(-0.30%)
Feb 06, 2020 65.80 65.80 65.39 65.47 181,214 +0.03(+0.04%)
Feb 05, 2020 65.24 65.48 65.10 65.44 262,755 +0.78(+1.20%)
Feb 04, 2020 64.61 65.05 64.61 64.66 382,155 +0.74(+1.15%)
Feb 03, 2020 63.76 64.43 63.76 63.93 286,070 +0.45(+0.71%)
Jan 31, 2020 64.36 64.38 63.28 63.48 610,853 -1.32(-2.03%)
Jan 30, 2020 63.74 64.82 63.70 64.79 280,257 +0.64(+1.00%)
Jan 29, 2020 64.44 64.55 64.13 64.15 181,332 -0.08(-0.13%)
Jan 28, 2020 63.97 64.44 63.85 64.24 192,499 +0.62(+0.97%)
Jan 27, 2020 63.45 63.90 63.16 63.62 212,002 -0.89(-1.38%)
Jan 24, 2020 65.15 65.15 64.19 64.51 243,004 -0.65(-1.00%)
Jan 23, 2020 64.95 65.22 64.63 65.17 199,971 +0.04(+0.06%)
Jan 22, 2020 65.29 65.42 65.06 65.13 774,715 +0.07(+0.11%)
Jan 21, 2020 64.93 65.35 64.93 65.05 233,810 -0.19(-0.28%)
Jan 17, 2020 65.17 65.30 65.08 65.24 838,980 +0.28(+0.44%)
Jan 16, 2020 64.65 64.98 64.60 64.96 184,944 +0.54(+0.84%)
Jan 15, 2020 64.20 64.51 64.17 64.41 253,511 +0.05(+0.07%)
Jan 14, 2020 64.63 64.66 64.27 64.37 404,735 -0.20(-0.32%)
Jan 13, 2020 64.19 64.57 64.08 64.57 300,719 +0.53(+0.83%)
Jan 10, 2020 64.27 64.29 63.95 64.04 148,778 -0.19(-0.29%)
Jan 09, 2020 64.18 64.27 64.03 64.22 193,821 +0.42(+0.65%)
Jan 08, 2020 63.43 64.08 63.43 63.81 255,211 +0.39(+0.61%)
Jan 07, 2020 63.68 63.75 63.42 63.42 149,947 -0.43(-0.68%)
Jan 06, 2020 63.38 63.86 63.38 63.85 310,470 -0.04(-0.06%)
Jan 03, 2020 63.54 64.08 63.54 63.89 265,860 -0.36(-0.56%)
Jan 02, 2020 64.19 64.25 63.89 64.25 392,399 +0.35(+0.54%)
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%)
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.