Skip to main content

US Financials Ishares ETF (NY: IYF )

106.74 -1.67 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.84 53.61 52.82 52.97 526,462 +0.57(+1.09%)
Oct 30, 2018 51.91 52.45 51.75 52.40 991,726 +0.65(+1.26%)
Oct 29, 2018 51.89 52.56 51.20 51.75 1,549,042 +0.38(+0.73%)
Oct 26, 2018 51.62 51.91 50.90 51.37 2,745,092 -0.86(-1.64%)
Oct 25, 2018 51.54 52.59 51.51 52.23 729,097 +0.92(+1.80%)
Oct 24, 2018 52.33 52.33 51.20 51.31 1,023,276 -1.07(-2.04%)
Oct 23, 2018 51.68 52.63 51.47 52.37 1,491,380 -0.31(-0.59%)
Oct 22, 2018 53.64 53.72 52.67 52.68 637,500 -0.87(-1.62%)
Oct 19, 2018 53.31 53.96 53.24 53.55 456,644 +0.13(+0.25%)
Oct 18, 2018 54.00 54.22 53.25 53.42 496,593 -0.70(-1.30%)
Oct 17, 2018 53.76 54.40 53.39 54.12 436,631 +0.36(+0.67%)
Oct 16, 2018 53.17 53.85 52.87 53.76 534,428 +0.89(+1.69%)
Oct 15, 2018 53.02 53.35 52.86 52.87 455,119 -0.17(-0.32%)
Oct 12, 2018 53.69 53.85 52.33 53.04 1,048,019 +0.11(+0.22%)
Oct 11, 2018 54.09 54.30 52.71 52.93 1,388,097 -1.52(-2.79%)
Oct 10, 2018 55.99 56.00 54.38 54.45 777,112 -1.54(-2.76%)
Oct 09, 2018 55.92 56.16 55.70 55.99 294,420 -0.09(-0.16%)
Oct 08, 2018 55.75 56.19 55.65 56.08 370,367 +0.24(+0.44%)
Oct 05, 2018 56.05 56.34 55.71 55.84 353,039 -0.23(-0.40%)
Oct 04, 2018 55.99 56.42 55.75 56.06 427,585 +0.04(+0.07%)
Oct 03, 2018 56.10 56.26 55.89 56.02 338,535 +0.31(+0.55%)
Oct 02, 2018 55.76 55.85 55.48 55.71 236,199 -0.08(-0.14%)
Oct 01, 2018 56.03 56.20 55.68 55.79 524,238 -0.02(-0.03%)
Sep 28, 2018 55.80 56.00 55.70 55.81 344,333 -0.22(-0.39%)
Sep 27, 2018 56.21 56.38 56.00 56.02 315,252 -0.11(-0.20%)
Sep 26, 2018 56.82 56.82 56.03 56.13 254,835 -0.74(-1.29%)
Sep 25, 2018 57.12 57.18 56.84 56.87 222,036 -0.13(-0.23%)
Sep 24, 2018 57.59 57.59 56.92 57.00 288,077 -0.64(-1.11%)
Sep 21, 2018 57.97 57.97 57.60 57.64 248,427 -0.15(-0.25%)
Sep 20, 2018 57.50 57.92 57.50 57.79 331,616 +0.49(+0.86%)
Sep 19, 2018 56.76 57.42 56.76 57.30 293,781 +0.52(+0.91%)
Sep 18, 2018 56.69 56.85 56.59 56.78 196,261 +0.14(+0.25%)
Sep 17, 2018 56.83 56.92 56.54 56.64 195,666 -0.16(-0.27%)
Sep 14, 2018 56.60 56.82 56.60 56.79 197,825 +0.22(+0.39%)
Sep 13, 2018 56.68 56.88 56.49 56.57 504,508 +0.05(+0.08%)
Sep 12, 2018 56.86 56.89 56.49 56.53 227,970 -0.34(-0.60%)
Sep 11, 2018 56.64 56.97 56.56 56.87 140,809 +0.05(+0.10%)
Sep 10, 2018 56.91 57.02 56.78 56.81 191,849 +0.04(+0.06%)
Sep 07, 2018 56.90 57.01 56.61 56.77 229,015 -0.19(-0.34%)
Sep 06, 2018 57.06 57.23 56.85 56.97 183,218 -0.14(-0.24%)
Sep 05, 2018 57.05 57.26 57.03 57.10 356,668 -0.11(-0.20%)
Sep 04, 2018 56.91 57.22 56.82 57.22 1,571,753 +0.21(+0.36%)
Aug 31, 2018 57.01 57.01 57.01 0 +0.00(+0.00%)
Aug 30, 2018 57.28 57.29 56.95 57.01 259,003 -0.38(-0.66%)
Aug 29, 2018 57.33 57.52 57.20 57.39 164,217 +0.05(+0.10%)
Aug 28, 2018 57.30 57.39 57.20 57.33 196,549 +0.07(+0.12%)
Aug 27, 2018 56.85 57.38 56.85 57.26 702,549 +0.54(+0.95%)
Aug 24, 2018 56.61 56.80 56.59 56.73 71,103 +0.23(+0.41%)
Aug 23, 2018 56.66 56.71 56.45 56.49 143,983 -0.22(-0.38%)
Aug 22, 2018 56.66 56.82 56.62 56.71 158,751 -0.14(-0.25%)
Aug 21, 2018 56.76 57.07 56.69 56.85 196,200 +0.10(+0.17%)
Aug 20, 2018 56.62 56.85 56.62 56.76 209,974 +0.15(+0.27%)
Aug 17, 2018 56.26 56.67 56.26 56.60 194,554 +0.20(+0.36%)
Aug 16, 2018 56.00 56.56 56.00 56.40 264,118 +0.61(+1.09%)
Aug 15, 2018 55.66 55.90 55.55 55.79 357,864 -0.20(-0.35%)
Aug 14, 2018 55.72 56.11 55.68 55.99 202,369 +0.41(+0.73%)
Aug 13, 2018 55.96 56.11 55.57 55.58 287,497 -0.38(-0.68%)
Aug 10, 2018 56.04 56.13 55.83 55.96 305,354 -0.55(-0.97%)
Aug 09, 2018 56.65 56.72 56.48 56.51 162,474 -0.19(-0.33%)
Aug 08, 2018 56.65 56.80 56.58 56.70 133,572 +0.08(+0.15%)
Aug 07, 2018 56.64 56.85 56.58 56.62 239,556 +0.17(+0.31%)
Aug 06, 2018 56.36 56.57 56.30 56.44 257,110 +0.15(+0.26%)
Aug 03, 2018 55.90 56.30 55.90 56.30 427,059 +0.32(+0.57%)
Aug 02, 2018 55.52 56.05 55.52 55.98 336,275 +0.00(+0.01%)
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.