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 (%)
Nov 30, 2020 60.79 60.85 59.92 60.08 626,338 -1.00(-1.64%)
Nov 27, 2020 61.31 61.31 60.86 61.08 94,739 -0.19(-0.32%)
Nov 25, 2020 61.23 61.30 60.75 61.27 127,167 -0.13(-0.22%)
Nov 24, 2020 60.76 61.65 60.67 61.40 164,126 +1.52(+2.54%)
Nov 23, 2020 59.70 60.14 59.60 59.88 149,133 +0.80(+1.36%)
Nov 20, 2020 59.37 59.50 58.96 59.08 169,768 -0.50(-0.85%)
Nov 19, 2020 59.12 59.65 58.85 59.59 137,204 +0.10(+0.17%)
Nov 18, 2020 60.31 60.72 59.49 59.49 234,034 -0.67(-1.11%)
Nov 17, 2020 59.74 60.29 59.29 60.16 193,090 -0.15(-0.24%)
Nov 16, 2020 60.69 60.69 59.75 60.30 979,451 +1.13(+1.91%)
Nov 13, 2020 58.62 59.37 58.55 59.17 186,723 +1.07(+1.84%)
Nov 12, 2020 58.37 58.54 57.72 58.10 248,096 -0.94(-1.59%)
Nov 11, 2020 59.42 59.42 58.71 59.04 262,517 -0.19(-0.32%)
Nov 10, 2020 58.83 59.25 58.51 59.23 453,499 +0.45(+0.77%)
Nov 09, 2020 59.23 60.00 57.89 58.78 1,064,021 +3.71(+6.74%)
Nov 06, 2020 55.65 55.65 54.95 55.07 118,477 -0.43(-0.78%)
Nov 05, 2020 54.99 55.80 54.99 55.50 300,084 +1.08(+1.99%)
Nov 04, 2020 54.26 55.33 53.74 54.42 328,188 -0.14(-0.26%)
Nov 03, 2020 54.20 54.89 54.17 54.56 219,742 +1.08(+2.01%)
Nov 02, 2020 53.09 53.63 52.74 53.49 246,776 +1.08(+2.06%)
Oct 30, 2020 52.14 52.59 51.72 52.41 237,802 -0.08(-0.14%)
Oct 29, 2020 51.90 52.82 51.35 52.48 380,026 +0.53(+1.02%)
Oct 28, 2020 52.37 52.61 51.82 51.95 453,469 -1.54(-2.88%)
Oct 27, 2020 54.39 54.39 53.49 53.49 270,164 -0.97(-1.78%)
Oct 26, 2020 54.92 54.92 53.94 54.46 294,612 -1.19(-2.14%)
Oct 23, 2020 55.75 55.83 55.25 55.65 207,494 +0.25(+0.45%)
Oct 22, 2020 54.76 55.52 54.74 55.40 223,695 +0.59(+1.08%)
Oct 21, 2020 54.82 55.15 54.75 54.81 234,265 -0.12(-0.21%)
Oct 20, 2020 54.78 55.49 54.78 54.93 239,256 +0.37(+0.67%)
Oct 19, 2020 55.56 55.56 54.48 54.56 320,471 -0.86(-1.56%)
Oct 16, 2020 55.47 55.75 55.28 55.42 279,979 -0.00(-0.01%)
Oct 15, 2020 54.60 55.51 54.60 55.43 493,397 +0.26(+0.47%)
Oct 14, 2020 55.67 55.91 55.12 55.17 376,399 -0.56(-1.01%)
Oct 13, 2020 56.52 56.58 55.58 55.73 1,053,420 -0.92(-1.62%)
Oct 12, 2020 56.35 56.84 56.18 56.65 215,368 +0.45(+0.81%)
Oct 09, 2020 56.35 56.47 55.85 56.19 297,782 +0.08(+0.15%)
Oct 08, 2020 55.59 56.22 55.59 56.11 262,116 +0.74(+1.34%)
Oct 07, 2020 55.10 55.59 55.03 55.37 379,426 +0.68(+1.24%)
Oct 06, 2020 55.41 55.92 54.53 54.69 290,135 -0.51(-0.93%)
Oct 05, 2020 54.80 55.25 54.57 55.20 391,700 +0.77(+1.42%)
Oct 02, 2020 53.10 54.66 53.10 54.43 391,674 +0.46(+0.86%)
Oct 01, 2020 53.78 54.21 53.49 53.97 280,653 +0.42(+0.79%)
Sep 30, 2020 53.21 53.96 53.15 53.54 337,914 +0.48(+0.90%)
Sep 29, 2020 53.57 53.57 52.84 53.07 190,085 -0.56(-1.05%)
Sep 28, 2020 53.15 53.91 53.15 53.63 247,558 +1.21(+2.30%)
Sep 25, 2020 51.47 52.56 51.38 52.42 403,967 +0.67(+1.29%)
Sep 24, 2020 51.57 52.46 51.20 51.75 560,357 +0.11(+0.22%)
Sep 23, 2020 52.96 53.22 51.63 51.64 817,146 -1.26(-2.38%)
Sep 22, 2020 53.01 53.40 52.55 52.89 745,277 -0.05(-0.09%)
Sep 21, 2020 53.37 53.38 52.38 52.94 1,067,573 -1.43(-2.63%)
Sep 18, 2020 54.91 54.93 54.23 54.37 264,012 -0.43(-0.78%)
Sep 17, 2020 54.73 55.11 54.49 54.80 393,274 -0.64(-1.16%)
Sep 16, 2020 55.08 56.02 55.05 55.44 1,451,454 +0.52(+0.94%)
Sep 15, 2020 55.47 55.49 54.90 54.93 175,569 -0.28(-0.51%)
Sep 14, 2020 54.71 55.59 54.71 55.21 197,427 +0.96(+1.77%)
Sep 11, 2020 54.22 54.55 53.91 54.25 421,269 +0.13(+0.24%)
Sep 10, 2020 55.10 55.33 54.07 54.11 473,072 -0.86(-1.57%)
Sep 09, 2020 54.79 55.28 54.65 54.98 219,017 +0.64(+1.17%)
Sep 08, 2020 54.96 55.00 54.18 54.34 1,490,689 -1.28(-2.30%)
Sep 04, 2020 56.26 56.37 54.73 55.62 364,375 +0.01(+0.02%)
Sep 03, 2020 56.78 57.25 55.23 55.61 1,286,803 -0.95(-1.68%)
Sep 02, 2020 55.83 56.72 55.61 56.56 386,374 +0.83(+1.49%)
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.