Skip to main content

US Financials Ishares ETF (NY: IYF )

103.23 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.51 53.51 52.68 53.35 313,821 -0.13(-0.24%)
Jul 30, 2020 53.27 53.52 52.83 53.48 271,415 -0.75(-1.38%)
Jul 29, 2020 53.22 54.24 53.22 54.22 166,214 +1.05(+1.97%)
Jul 28, 2020 52.88 53.49 52.88 53.18 164,824 +0.09(+0.17%)
Jul 27, 2020 53.12 53.17 52.50 53.09 218,033 -0.13(-0.25%)
Jul 24, 2020 53.43 53.58 53.13 53.22 169,702 -0.28(-0.53%)
Jul 23, 2020 53.52 53.84 53.17 53.50 378,694 -0.04(-0.07%)
Jul 22, 2020 53.04 53.57 53.04 53.54 222,583 +0.25(+0.48%)
Jul 21, 2020 53.05 53.58 53.03 53.28 229,725 +0.62(+1.18%)
Jul 20, 2020 52.60 52.89 52.46 52.67 254,240 -0.18(-0.35%)
Jul 17, 2020 53.01 53.05 52.60 52.85 302,948 -0.09(-0.17%)
Jul 16, 2020 52.82 53.30 52.56 52.94 264,927 -0.23(-0.44%)
Jul 15, 2020 53.30 53.30 52.65 53.17 381,841 +1.00(+1.92%)
Jul 14, 2020 51.52 52.24 51.26 52.17 398,805 +0.47(+0.91%)
Jul 13, 2020 52.38 52.65 51.66 51.70 420,721 -0.17(-0.33%)
Jul 10, 2020 50.61 51.90 50.61 51.87 393,556 +1.17(+2.31%)
Jul 09, 2020 51.59 51.60 50.20 50.70 320,358 -0.90(-1.74%)
Jul 08, 2020 51.30 51.75 51.03 51.60 312,979 +0.32(+0.62%)
Jul 07, 2020 51.89 51.95 51.16 51.28 229,059 -1.05(-2.01%)
Jul 06, 2020 52.63 52.83 52.17 52.33 354,876 +0.68(+1.32%)
Jul 02, 2020 52.68 52.79 51.55 51.65 430,651 +0.05(+0.09%)
Jul 01, 2020 51.89 52.13 51.38 51.60 350,427 -0.06(-0.12%)
Jun 30, 2020 50.80 51.91 50.80 51.66 323,637 +0.73(+1.44%)
Jun 29, 2020 50.71 51.08 50.30 50.93 466,677 +0.67(+1.33%)
Jun 26, 2020 51.43 51.56 50.24 50.26 726,352 -1.90(-3.63%)
Jun 25, 2020 50.73 52.20 50.73 52.16 547,757 +1.16(+2.27%)
Jun 24, 2020 52.30 52.30 50.65 51.00 1,185,708 -1.80(-3.41%)
Jun 23, 2020 53.27 53.52 52.79 52.80 243,580 +0.15(+0.28%)
Jun 22, 2020 52.65 52.84 52.09 52.66 427,115 -0.10(-0.20%)
Jun 19, 2020 54.12 54.12 52.32 52.76 475,422 -0.47(-0.88%)
Jun 18, 2020 52.83 53.59 52.70 53.23 273,150 -0.11(-0.21%)
Jun 17, 2020 54.19 54.20 53.33 53.34 402,570 -0.70(-1.29%)
Jun 16, 2020 55.18 55.18 53.18 54.04 543,384 +0.85(+1.61%)
Jun 15, 2020 51.02 53.38 50.82 53.19 584,074 +0.44(+0.84%)
Jun 12, 2020 53.15 53.15 51.42 52.74 622,987 +1.60(+3.12%)
Jun 11, 2020 52.76 53.50 51.13 51.15 1,314,915 -4.12(-7.46%)
Jun 10, 2020 56.95 56.95 55.27 55.27 460,679 -1.80(-3.15%)
Jun 09, 2020 56.88 57.47 56.64 57.07 1,687,147 -0.97(-1.67%)
Jun 08, 2020 57.93 58.07 57.36 58.04 623,386 +1.03(+1.80%)
Jun 05, 2020 57.71 57.85 56.78 57.01 1,015,879 +2.05(+3.72%)
Jun 04, 2020 54.41 54.98 53.87 54.97 394,616 +0.47(+0.86%)
Jun 03, 2020 53.68 54.63 53.58 54.50 578,224 +1.78(+3.38%)
Jun 02, 2020 52.82 53.03 52.42 52.71 275,676 +0.38(+0.72%)
Jun 01, 2020 51.88 52.54 51.57 52.33 265,530 +0.67(+1.30%)
May 29, 2020 51.75 52.10 51.22 51.66 516,805 -0.52(-1.00%)
May 28, 2020 53.24 53.33 52.02 52.18 790,432 -0.46(-0.88%)
May 27, 2020 52.76 52.76 51.46 52.65 678,523 +1.62(+3.17%)
May 26, 2020 50.51 51.42 50.49 51.03 1,182,707 +2.19(+4.48%)
May 22, 2020 48.80 48.90 48.37 48.84 302,947 +0.01(+0.03%)
May 21, 2020 48.88 49.22 48.50 48.83 445,726 -0.14(-0.28%)
May 20, 2020 48.84 49.19 48.72 48.96 904,875 +1.02(+2.12%)
May 19, 2020 48.77 49.01 47.95 47.95 2,097,276 -0.99(-2.03%)
May 18, 2020 48.11 49.26 48.11 48.94 906,995 +2.46(+5.29%)
May 15, 2020 46.21 46.62 45.81 46.48 604,186 -0.12(-0.25%)
May 14, 2020 44.91 46.65 44.38 46.60 2,551,537 +1.02(+2.23%)
May 13, 2020 46.71 46.74 45.37 45.59 1,990,129 -1.39(-2.95%)
May 12, 2020 48.71 48.75 46.97 46.97 1,298,769 -1.58(-3.25%)
May 11, 2020 48.68 49.01 48.30 48.55 520,544 -0.80(-1.61%)
May 08, 2020 49.07 49.42 48.80 49.34 489,245 +1.09(+2.26%)
May 07, 2020 47.85 49.03 47.85 48.25 780,323 +0.95(+2.02%)
May 06, 2020 48.56 48.66 47.27 47.30 417,416 -0.91(-1.88%)
May 05, 2020 48.82 49.09 48.17 48.21 376,811 +0.07(+0.16%)
May 04, 2020 47.74 48.17 47.28 48.13 278,489 -0.23(-0.48%)
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.