Skip to main content

US Financials Ishares ETF (NY: IYF )

95.64 +0.44 (+0.46%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.84 51.94 50.84 51.70 323,427 +0.73(+1.44%)
Jun 29, 2020 50.74 51.11 50.33 50.96 466,375 +0.67(+1.33%)
Jun 26, 2020 51.47 51.60 50.28 50.30 725,882 -1.90(-3.63%)
Jun 25, 2020 50.76 52.23 50.76 52.19 547,403 +1.16(+2.27%)
Jun 24, 2020 52.33 52.33 50.69 51.03 1,184,942 -1.80(-3.41%)
Jun 23, 2020 53.30 53.55 52.82 52.84 243,423 +0.15(+0.28%)
Jun 22, 2020 52.69 52.87 52.13 52.69 426,839 -0.10(-0.20%)
Jun 19, 2020 54.15 54.15 52.36 52.79 475,115 -0.47(-0.88%)
Jun 18, 2020 52.87 53.62 52.74 53.26 272,974 -0.11(-0.21%)
Jun 17, 2020 54.23 54.23 53.36 53.38 402,309 -0.70(-1.29%)
Jun 16, 2020 55.22 55.22 53.22 54.07 543,033 +0.85(+1.61%)
Jun 15, 2020 51.05 53.42 50.85 53.22 583,697 +0.56(+1.06%)
Jun 12, 2020 53.07 53.07 51.34 52.66 623,902 +1.59(+3.12%)
Jun 11, 2020 52.68 53.43 51.06 51.07 1,316,847 -4.12(-7.46%)
Jun 10, 2020 56.87 56.87 55.19 55.19 461,356 -1.79(-3.15%)
Jun 09, 2020 56.80 57.38 56.55 56.98 1,689,627 -0.97(-1.67%)
Jun 08, 2020 57.85 57.99 57.27 57.95 624,302 +1.02(+1.80%)
Jun 05, 2020 57.62 57.76 56.70 56.93 1,017,372 +2.04(+3.72%)
Jun 04, 2020 54.33 54.90 53.80 54.88 395,196 +0.47(+0.86%)
Jun 03, 2020 53.60 54.55 53.50 54.42 579,074 +1.78(+3.38%)
Jun 02, 2020 52.74 52.95 52.34 52.64 276,081 +0.38(+0.72%)
Jun 01, 2020 51.80 52.46 51.49 52.26 265,920 +0.67(+1.30%)
May 29, 2020 51.67 52.02 51.14 51.58 517,565 -0.52(-1.00%)
May 28, 2020 53.16 53.25 51.94 52.11 791,594 -0.46(-0.88%)
May 27, 2020 52.68 52.68 51.39 52.57 679,521 +1.62(+3.17%)
May 26, 2020 50.44 51.35 50.41 50.95 1,184,445 +2.18(+4.48%)
May 22, 2020 48.72 48.83 48.30 48.77 303,393 +0.01(+0.03%)
May 21, 2020 48.81 49.15 48.43 48.76 446,381 -0.14(-0.28%)
May 20, 2020 48.77 49.12 48.65 48.89 906,205 +1.01(+2.12%)
May 19, 2020 48.70 48.94 47.88 47.88 2,100,359 -0.99(-2.03%)
May 18, 2020 48.04 49.19 48.04 48.87 908,328 +2.45(+5.29%)
May 15, 2020 46.14 46.56 45.75 46.42 605,074 -0.12(-0.25%)
May 14, 2020 44.84 46.58 44.31 46.53 2,555,288 +1.01(+2.23%)
May 13, 2020 46.64 46.67 45.30 45.52 1,993,054 -1.38(-2.95%)
May 12, 2020 48.64 48.68 46.90 46.90 1,300,678 -1.58(-3.25%)
May 11, 2020 48.61 48.93 48.22 48.48 521,309 -0.79(-1.61%)
May 08, 2020 49.00 49.35 48.72 49.27 489,964 +1.09(+2.26%)
May 07, 2020 47.78 48.96 47.78 48.18 781,470 +0.95(+2.02%)
May 06, 2020 48.49 48.59 47.20 47.23 418,029 -0.91(-1.88%)
May 05, 2020 48.75 49.01 48.10 48.14 377,364 +0.07(+0.16%)
May 04, 2020 47.67 48.10 47.21 48.06 278,899 -0.23(-0.48%)
May 01, 2020 48.65 48.91 48.07 48.29 658,777 -1.61(-3.23%)
Apr 30, 2020 50.22 50.44 49.62 49.91 448,615 -1.19(-2.32%)
Apr 29, 2020 50.83 51.55 50.64 51.09 1,042,508 +1.61(+3.25%)
Apr 28, 2020 50.20 50.65 49.40 49.49 483,199 +0.43(+0.88%)
Apr 27, 2020 47.86 49.23 47.83 49.06 588,208 +1.68(+3.54%)
Apr 24, 2020 47.34 47.59 46.64 47.38 620,693 +0.48(+1.02%)
Apr 23, 2020 47.16 47.82 46.84 46.90 351,020 -0.13(-0.27%)
Apr 22, 2020 47.22 47.50 46.91 47.03 445,632 +0.57(+1.23%)
Apr 21, 2020 46.53 47.17 46.26 46.46 676,395 -1.30(-2.72%)
Apr 20, 2020 48.14 48.57 47.40 47.76 642,882 -1.24(-2.54%)
Apr 17, 2020 48.59 49.13 48.01 49.00 1,284,178 +2.32(+4.97%)
Apr 16, 2020 47.47 47.50 46.29 46.68 904,139 -0.77(-1.62%)
Apr 15, 2020 47.95 48.07 47.34 47.45 1,036,517 -2.27(-4.56%)
Apr 14, 2020 50.36 50.47 49.08 49.72 1,325,566 +0.56(+1.13%)
Apr 13, 2020 51.01 51.01 48.68 49.16 902,733 -1.84(-3.61%)
Apr 09, 2020 50.01 51.47 49.90 51.00 1,909,578 +2.28(+4.68%)
Apr 08, 2020 47.12 48.91 46.66 48.72 1,399,234 +2.37(+5.11%)
Apr 07, 2020 48.25 48.52 46.35 46.35 856,802 +0.36(+0.79%)
Apr 06, 2020 44.55 46.28 44.55 45.99 1,791,920 +3.33(+7.81%)
Apr 03, 2020 43.31 43.70 42.07 42.65 500,876 -0.95(-2.18%)
Apr 02, 2020 42.28 43.96 42.28 43.60 518,834 +0.96(+2.26%)
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.