Skip to main content

US Financials Ishares ETF (NY: IYF )

104.60 +1.47 (+1.43%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.30 50.51 49.69 49.98 447,956 -1.19(-2.32%)
Apr 29, 2020 50.91 51.63 50.71 51.17 1,040,978 +1.61(+3.25%)
Apr 28, 2020 50.28 50.72 49.47 49.56 482,490 +0.43(+0.88%)
Apr 27, 2020 47.93 49.30 47.90 49.13 587,344 +1.68(+3.54%)
Apr 24, 2020 47.41 47.66 46.71 47.45 619,782 +0.48(+1.02%)
Apr 23, 2020 47.23 47.89 46.91 46.97 350,504 -0.13(-0.27%)
Apr 22, 2020 47.29 47.57 46.98 47.10 444,978 +0.57(+1.23%)
Apr 21, 2020 46.60 47.24 46.32 46.53 675,402 -1.30(-2.72%)
Apr 20, 2020 48.21 48.65 47.47 47.83 641,939 -1.25(-2.54%)
Apr 17, 2020 48.66 49.20 48.08 49.07 1,282,293 +2.32(+4.97%)
Apr 16, 2020 47.54 47.57 46.36 46.75 902,812 -0.77(-1.62%)
Apr 15, 2020 48.02 48.14 47.41 47.52 1,034,995 -2.27(-4.56%)
Apr 14, 2020 50.43 50.55 49.15 49.79 1,323,621 +0.56(+1.13%)
Apr 13, 2020 51.08 51.08 48.75 49.23 901,408 -1.84(-3.61%)
Apr 09, 2020 50.09 51.54 49.98 51.08 1,906,776 +2.28(+4.68%)
Apr 08, 2020 47.19 48.98 46.73 48.79 1,397,180 +2.37(+5.11%)
Apr 07, 2020 48.32 48.60 46.41 46.42 855,545 +0.37(+0.79%)
Apr 06, 2020 44.61 46.34 44.61 46.05 1,789,291 +3.34(+7.81%)
Apr 03, 2020 43.37 43.77 42.13 42.72 500,141 -0.95(-2.18%)
Apr 02, 2020 42.35 44.02 42.35 43.67 518,072 +0.96(+2.26%)
Apr 01, 2020 43.42 43.46 42.34 42.70 1,234,029 -2.83(-6.22%)
Mar 31, 2020 46.40 46.66 45.10 45.53 813,378 -1.37(-2.91%)
Mar 30, 2020 46.02 47.03 45.09 46.90 527,911 +1.01(+2.19%)
Mar 27, 2020 45.35 47.31 44.84 45.89 818,044 -1.35(-2.85%)
Mar 26, 2020 44.78 47.35 44.64 47.24 1,761,312 +2.83(+6.38%)
Mar 25, 2020 43.50 46.16 42.20 44.41 1,671,389 +1.50(+3.49%)
Mar 24, 2020 40.31 43.03 40.31 42.91 1,553,274 +4.51(+11.74%)
Mar 23, 2020 40.11 40.18 37.88 38.40 1,238,078 -2.35(-5.77%)
Mar 20, 2020 42.62 43.36 40.53 40.75 847,746 -1.57(-3.70%)
Mar 19, 2020 40.94 43.19 39.49 42.32 1,022,011 +0.52(+1.24%)
Mar 18, 2020 42.41 43.52 39.87 41.80 896,827 -3.56(-7.84%)
Mar 17, 2020 44.34 46.32 42.75 45.36 914,661 +1.43(+3.25%)
Mar 16, 2020 44.28 46.94 42.96 43.93 1,353,344 -6.84(-13.47%)
Mar 13, 2020 48.66 50.99 46.40 50.77 1,242,132 +5.08(+11.11%)
Mar 12, 2020 46.95 49.19 45.24 45.70 2,862,554 -5.19(-10.20%)
Mar 11, 2020 52.39 52.56 50.28 50.89 971,785 -3.00(-5.57%)
Mar 10, 2020 53.24 53.92 51.01 53.89 907,215 +2.84(+5.55%)
Mar 09, 2020 52.12 53.03 50.74 51.05 878,252 -5.51(-9.74%)
Mar 06, 2020 55.98 57.00 55.28 56.56 714,354 -1.64(-2.81%)
Mar 05, 2020 58.88 59.19 57.58 58.20 1,350,353 -2.40(-3.96%)
Mar 04, 2020 59.51 60.61 58.74 60.60 1,897,609 +2.14(+3.66%)
Mar 03, 2020 60.48 60.94 58.05 58.46 2,036,163 -2.02(-3.34%)
Mar 02, 2020 57.80 60.48 57.26 60.48 1,456,757 +2.90(+5.04%)
Feb 28, 2020 56.94 57.86 56.09 57.58 2,326,638 -1.18(-2.00%)
Feb 27, 2020 60.34 61.01 58.75 58.75 2,379,656 -2.80(-4.55%)
Feb 26, 2020 62.34 62.96 61.53 61.56 597,091 -0.49(-0.80%)
Feb 25, 2020 64.41 64.42 61.88 62.05 1,065,434 -2.24(-3.49%)
Feb 24, 2020 64.35 64.87 64.05 64.29 711,223 -2.01(-3.04%)
Feb 21, 2020 66.56 66.56 65.98 66.31 118,594 -0.50(-0.75%)
Feb 20, 2020 66.55 67.00 66.19 66.81 182,948 +0.13(+0.19%)
Feb 19, 2020 66.68 66.87 66.64 66.68 170,194 +0.17(+0.26%)
Feb 18, 2020 66.73 66.83 66.25 66.51 204,411 -0.37(-0.55%)
Feb 14, 2020 66.61 66.88 66.60 66.88 103,368 +0.25(+0.37%)
Feb 13, 2020 66.27 66.70 66.27 66.63 124,374 +0.17(+0.25%)
Feb 12, 2020 66.52 66.59 66.38 66.46 192,210 +0.22(+0.33%)
Feb 11, 2020 66.21 66.55 66.18 66.24 117,136 +0.29(+0.44%)
Feb 10, 2020 65.48 65.95 65.48 65.95 174,955 +0.32(+0.49%)
Feb 07, 2020 65.58 65.77 65.40 65.63 280,294 -0.20(-0.30%)
Feb 06, 2020 66.16 66.16 65.75 65.83 180,235 +0.03(+0.04%)
Feb 05, 2020 65.59 65.83 65.45 65.80 261,336 +0.78(+1.20%)
Feb 04, 2020 64.96 65.41 64.96 65.02 380,091 +0.74(+1.15%)
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.