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 (%)
May 31, 2018 54.34 54.48 54.00 54.15 556,530 -0.35(-0.64%)
May 30, 2018 54.02 54.67 53.97 54.50 766,692 +0.90(+1.68%)
May 29, 2018 54.41 54.41 53.31 53.60 2,325,259 -1.32(-2.40%)
May 25, 2018 54.92 54.92 54.92 0 -0.12(-0.22%)
May 24, 2018 55.18 55.26 54.58 55.04 1,882,708 -0.30(-0.55%)
May 23, 2018 55.19 55.34 54.93 55.34 665,811 -0.11(-0.21%)
May 22, 2018 55.27 55.71 55.27 55.46 267,499 +0.24(+0.44%)
May 21, 2018 55.02 55.30 55.02 55.21 266,098 +0.43(+0.78%)
May 18, 2018 55.01 55.26 54.73 54.78 493,912 -0.32(-0.59%)
May 17, 2018 55.08 55.23 54.87 55.11 254,077 -0.09(-0.16%)
May 16, 2018 55.11 55.35 55.02 55.20 724,059 +0.03(+0.06%)
May 15, 2018 55.15 55.36 54.97 55.16 656,942 -0.21(-0.38%)
May 14, 2018 55.59 55.69 55.26 55.37 260,926 -0.13(-0.24%)
May 11, 2018 55.62 55.78 55.42 55.51 991,948 -0.01(-0.02%)
May 10, 2018 55.16 55.63 55.11 55.52 417,640 +0.40(+0.72%)
May 09, 2018 54.75 55.22 54.53 55.12 740,102 +0.64(+1.17%)
May 08, 2018 54.24 54.74 54.20 54.48 462,625 +0.23(+0.43%)
May 07, 2018 53.96 54.42 53.92 54.25 322,442 +0.33(+0.61%)
May 04, 2018 53.02 54.14 52.91 53.92 382,757 +0.66(+1.25%)
May 03, 2018 53.38 53.48 52.60 53.26 851,891 -0.31(-0.58%)
May 02, 2018 53.94 54.09 53.51 53.57 415,035 -0.42(-0.77%)
May 01, 2018 53.77 54.02 53.45 53.98 279,158 +0.15(+0.28%)
Apr 30, 2018 54.32 54.57 53.83 53.83 407,333 -0.38(-0.70%)
Apr 27, 2018 53.89 54.33 53.89 54.21 318,780 +0.16(+0.30%)
Apr 26, 2018 53.85 54.32 53.75 54.05 382,563 +0.28(+0.53%)
Apr 25, 2018 53.80 53.97 53.33 53.77 632,157 -0.08(-0.14%)
Apr 24, 2018 54.24 54.62 53.52 53.85 1,095,045 -0.29(-0.53%)
Apr 23, 2018 54.28 54.32 53.93 54.13 656,634 -0.03(-0.05%)
Apr 20, 2018 54.32 54.45 53.95 54.16 636,205 -0.05(-0.09%)
Apr 19, 2018 53.90 54.28 53.75 54.21 422,087 +0.40(+0.74%)
Apr 18, 2018 54.07 54.23 53.78 53.81 274,283 -0.13(-0.24%)
Apr 17, 2018 54.22 54.31 53.85 53.94 1,475,217 +0.14(+0.26%)
Apr 16, 2018 53.71 54.09 53.71 53.80 433,538 +0.25(+0.47%)
Apr 13, 2018 54.65 54.65 53.29 53.55 2,857,410 -0.55(-1.02%)
Apr 12, 2018 53.80 54.38 53.78 54.10 1,007,449 +0.62(+1.15%)
Apr 11, 2018 53.52 53.89 53.39 53.48 503,175 -0.45(-0.84%)
Apr 10, 2018 54.05 54.24 53.59 53.94 1,302,651 +0.65(+1.23%)
Apr 09, 2018 53.37 54.22 53.24 53.28 407,777 +0.16(+0.29%)
Apr 06, 2018 53.77 54.12 52.76 53.13 1,659,629 -1.18(-2.18%)
Apr 05, 2018 54.43 54.59 53.95 54.31 1,196,076 +0.32(+0.60%)
Apr 04, 2018 52.64 54.07 52.64 53.99 704,804 +0.55(+1.04%)
Apr 03, 2018 53.02 53.54 52.76 53.43 807,560 +0.64(+1.20%)
Apr 02, 2018 53.79 53.89 52.20 52.80 2,676,315 -1.09(-2.03%)
Mar 29, 2018 53.89 53.89 53.89 0 +0.63(+1.19%)
Mar 28, 2018 53.15 53.62 52.75 53.26 631,468 +0.27(+0.51%)
Mar 27, 2018 54.02 54.19 52.67 52.99 876,323 -0.90(-1.67%)
Mar 26, 2018 53.36 53.96 52.88 53.89 594,294 +1.50(+2.86%)
Mar 23, 2018 53.85 54.08 52.31 52.40 1,044,479 -1.45(-2.68%)
Mar 22, 2018 55.09 55.14 53.75 53.84 957,981 -1.74(-3.13%)
Mar 21, 2018 55.78 56.19 55.52 55.58 458,994 -0.13(-0.23%)
Mar 20, 2018 55.77 55.90 55.61 55.71 201,799 +0.14(+0.25%)
Mar 19, 2018 56.04 56.04 55.12 55.57 519,667 -0.46(-0.82%)
Mar 16, 2018 55.90 56.33 55.90 56.02 313,549 +0.18(+0.33%)
Mar 15, 2018 56.04 56.05 55.72 55.84 439,626 +0.02(+0.04%)
Mar 14, 2018 56.55 56.55 55.67 55.82 838,881 -0.49(-0.88%)
Mar 13, 2018 56.93 57.03 56.18 56.31 632,533 -0.46(-0.80%)
Mar 12, 2018 56.94 57.02 56.64 56.77 487,335 -0.09(-0.15%)
Mar 09, 2018 56.15 56.88 56.00 56.85 1,495,513 +1.11(+2.00%)
Mar 08, 2018 55.67 55.78 55.26 55.74 320,690 +0.14(+0.25%)
Mar 07, 2018 55.69 55.60 800,696 +0.06(+0.12%)
Mar 06, 2018 55.51 55.62 55.02 55.53 623,529 +0.22(+0.40%)
Mar 05, 2018 54.29 55.55 54.22 55.31 300,539 +0.75(+1.37%)
Mar 02, 2018 53.98 54.66 53.61 54.56 631,480 +0.17(+0.31%)
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.