Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.54 53.54 52.71 53.38 313,661 -0.13(-0.24%)
Jul 30, 2020 53.30 53.55 52.86 53.50 271,276 -0.75(-1.38%)
Jul 29, 2020 53.25 54.27 53.25 54.25 166,129 +1.05(+1.97%)
Jul 28, 2020 52.91 53.51 52.91 53.20 164,740 +0.09(+0.17%)
Jul 27, 2020 53.14 53.20 52.52 53.11 217,922 -0.13(-0.25%)
Jul 24, 2020 53.46 53.61 53.15 53.25 169,615 -0.28(-0.53%)
Jul 23, 2020 53.55 53.87 53.20 53.53 378,500 -0.04(-0.07%)
Jul 22, 2020 53.07 53.60 53.07 53.57 222,469 +0.25(+0.48%)
Jul 21, 2020 53.08 53.61 53.05 53.31 229,607 +0.62(+1.18%)
Jul 20, 2020 52.62 52.92 52.49 52.69 254,110 -0.18(-0.35%)
Jul 17, 2020 53.04 53.08 52.63 52.88 302,793 -0.09(-0.17%)
Jul 16, 2020 52.84 53.33 52.58 52.96 264,792 -0.23(-0.44%)
Jul 15, 2020 53.33 53.33 52.68 53.20 381,645 +1.00(+1.92%)
Jul 14, 2020 51.54 52.27 51.29 52.20 398,601 +0.47(+0.91%)
Jul 13, 2020 52.41 52.67 51.68 51.73 420,506 -0.17(-0.33%)
Jul 10, 2020 50.64 51.93 50.64 51.90 393,355 +1.17(+2.31%)
Jul 09, 2020 51.62 51.63 50.22 50.73 320,194 -0.90(-1.74%)
Jul 08, 2020 51.33 51.77 51.05 51.62 312,819 +0.32(+0.62%)
Jul 07, 2020 51.92 51.97 51.19 51.30 228,942 -1.05(-2.01%)
Jul 06, 2020 52.66 52.86 52.20 52.35 354,694 +0.68(+1.32%)
Jul 02, 2020 52.71 52.82 51.58 51.67 430,431 +0.05(+0.09%)
Jul 01, 2020 51.91 52.16 51.40 51.63 350,247 -0.06(-0.12%)
Jun 30, 2020 50.83 51.93 50.83 51.69 323,471 +0.73(+1.44%)
Jun 29, 2020 50.74 51.10 50.32 50.96 466,438 +0.67(+1.33%)
Jun 26, 2020 51.46 51.59 50.27 50.29 725,980 -1.90(-3.63%)
Jun 25, 2020 50.75 52.22 50.75 52.19 547,477 +1.16(+2.27%)
Jun 24, 2020 52.33 52.33 50.68 51.03 1,185,102 -1.80(-3.41%)
Jun 23, 2020 53.29 53.55 52.81 52.83 243,456 +0.15(+0.28%)
Jun 22, 2020 52.68 52.87 52.12 52.68 426,896 -0.10(-0.20%)
Jun 19, 2020 54.14 54.14 52.35 52.79 475,179 -0.47(-0.88%)
Jun 18, 2020 52.86 53.61 52.73 53.26 273,010 -0.11(-0.21%)
Jun 17, 2020 54.22 54.23 53.35 53.37 402,364 -0.70(-1.29%)
Jun 16, 2020 55.21 55.21 53.21 54.07 543,106 +0.85(+1.61%)
Jun 15, 2020 51.05 53.41 50.84 53.21 583,776 +0.56(+1.06%)
Jun 12, 2020 53.06 53.06 51.33 52.66 623,986 +1.59(+3.12%)
Jun 11, 2020 52.68 53.42 51.05 51.06 1,317,025 -4.12(-7.46%)
Jun 10, 2020 56.86 56.86 55.18 55.18 461,418 -1.79(-3.15%)
Jun 09, 2020 56.79 57.38 56.55 56.98 1,689,855 -0.97(-1.67%)
Jun 08, 2020 57.84 57.98 57.27 57.94 624,387 +1.02(+1.80%)
Jun 05, 2020 57.62 57.76 56.69 56.92 1,017,509 +2.04(+3.72%)
Jun 04, 2020 54.32 54.89 53.79 54.88 395,249 +0.47(+0.86%)
Jun 03, 2020 53.60 54.54 53.49 54.41 579,152 +1.78(+3.38%)
Jun 02, 2020 52.73 52.94 52.33 52.63 276,118 +0.38(+0.72%)
Jun 01, 2020 51.80 52.45 51.48 52.25 265,956 +0.67(+1.30%)
May 29, 2020 51.67 52.01 51.13 51.58 517,635 -0.52(-1.00%)
May 28, 2020 53.15 53.25 51.93 52.10 791,701 -0.46(-0.88%)
May 27, 2020 52.68 52.68 51.38 52.56 679,612 +1.62(+3.17%)
May 26, 2020 50.43 51.34 50.40 50.95 1,184,605 +2.18(+4.48%)
May 22, 2020 48.72 48.83 48.30 48.76 303,433 +0.01(+0.03%)
May 21, 2020 48.80 49.14 48.42 48.75 446,441 -0.14(-0.28%)
May 20, 2020 48.76 49.12 48.64 48.89 906,328 +1.01(+2.12%)
May 19, 2020 48.69 48.93 47.87 47.87 2,100,642 -0.99(-2.03%)
May 18, 2020 48.03 49.19 48.03 48.86 908,450 +2.45(+5.29%)
May 15, 2020 46.13 46.55 45.74 46.41 605,156 -0.12(-0.25%)
May 14, 2020 44.83 46.57 44.31 46.53 2,555,633 +1.01(+2.23%)
May 13, 2020 46.64 46.67 45.29 45.51 1,993,323 -1.38(-2.95%)
May 12, 2020 48.63 48.68 46.89 46.90 1,300,854 -1.57(-3.25%)
May 11, 2020 48.60 48.93 48.22 48.47 521,380 -0.79(-1.61%)
May 08, 2020 48.99 49.34 48.72 49.26 490,030 +1.09(+2.26%)
May 07, 2020 47.77 48.95 47.77 48.18 781,575 +0.95(+2.02%)
May 06, 2020 48.48 48.59 47.19 47.22 418,086 -0.91(-1.88%)
May 05, 2020 48.74 49.01 48.09 48.13 377,415 +0.07(+0.16%)
May 04, 2020 47.67 48.10 47.20 48.05 278,936 -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.