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 (%)
Jul 31, 2018 56.00 56.13 55.74 55.83 264,220 -0.05(-0.10%)
Jul 30, 2018 56.03 56.17 55.83 55.89 245,864 -0.12(-0.21%)
Jul 27, 2018 56.25 56.36 55.77 56.01 285,287 -0.11(-0.20%)
Jul 26, 2018 56.23 56.38 56.08 56.12 217,566 -0.05(-0.09%)
Jul 25, 2018 55.84 56.21 55.76 56.17 319,633 +0.25(+0.45%)
Jul 24, 2018 56.05 56.18 55.77 55.92 460,890 +0.05(+0.10%)
Jul 23, 2018 55.40 55.94 55.38 55.86 438,191 +0.45(+0.82%)
Jul 20, 2018 55.31 55.53 55.20 55.41 350,339 +0.03(+0.05%)
Jul 19, 2018 55.66 55.67 55.31 55.38 2,224,283 -0.44(-0.79%)
Jul 18, 2018 55.39 55.86 55.32 55.82 1,594,260 +0.57(+1.04%)
Jul 17, 2018 55.25 55.40 55.11 55.25 287,159 +0.08(+0.14%)
Jul 16, 2018 54.64 55.22 54.64 55.17 329,989 +0.53(+0.97%)
Jul 13, 2018 54.72 54.83 54.34 54.64 437,997 -0.22(-0.40%)
Jul 12, 2018 55.05 55.05 54.66 54.86 276,465 +0.10(+0.18%)
Jul 11, 2018 54.63 54.98 54.63 54.76 325,548 -0.17(-0.31%)
Jul 10, 2018 55.14 55.16 54.82 54.93 407,071 -0.12(-0.22%)
Jul 09, 2018 54.42 55.05 54.40 55.05 802,018 +0.85(+1.57%)
Jul 06, 2018 53.83 54.37 53.75 54.20 384,050 +0.28(+0.51%)
Jul 05, 2018 53.89 53.96 53.68 53.92 423,920 +0.28(+0.51%)
Jul 03, 2018 53.65 53.65 53.65 0 -0.26(-0.48%)
Jul 02, 2018 53.50 53.93 53.28 53.91 456,286 +0.18(+0.33%)
Jun 29, 2018 54.48 53.73 53.73 1,128,339 -0.07(-0.13%)
Jun 28, 2018 53.31 53.95 53.25 53.80 493,343 +0.50(+0.94%)
Jun 27, 2018 53.92 54.18 53.30 53.30 922,524 -0.62(-1.15%)
Jun 26, 2018 54.01 54.11 53.67 53.92 401,640 -0.17(-0.32%)
Jun 25, 2018 54.48 54.51 53.77 54.09 1,536,864 -0.61(-1.11%)
Jun 22, 2018 55.08 55.11 54.66 54.70 201,587 -0.07(-0.13%)
Jun 21, 2018 54.90 54.99 54.50 54.77 539,422 -0.13(-0.23%)
Jun 20, 2018 55.14 55.14 54.86 54.89 274,466 +0.04(+0.07%)
Jun 19, 2018 54.51 54.93 54.23 54.86 332,600 -0.12(-0.22%)
Jun 18, 2018 54.65 55.00 54.53 54.98 221,763 +0.00(+0.01%)
Jun 15, 2018 55.13 54.51 54.98 416,886 -0.04(-0.07%)
Jun 14, 2018 55.28 55.40 54.92 55.02 269,167 -0.21(-0.38%)
Jun 13, 2018 55.66 55.73 55.20 55.23 405,641 -0.34(-0.61%)
Jun 12, 2018 55.73 55.84 55.40 55.57 1,837,476 -0.09(-0.16%)
Jun 11, 2018 55.95 56.03 55.63 55.65 402,172 -0.15(-0.27%)
Jun 08, 2018 55.72 55.82 55.42 55.80 296,758 +0.17(+0.31%)
Jun 07, 2018 55.67 55.86 55.40 55.63 443,215 +0.00(+0.01%)
Jun 06, 2018 55.63 55.63 1,382,956 +0.82(+1.49%)
Jun 05, 2018 54.92 54.92 54.57 54.81 336,662 -0.15(-0.27%)
Jun 04, 2018 54.87 54.98 54.75 54.96 793,637 +0.34(+0.62%)
Jun 01, 2018 54.65 54.79 54.51 54.62 386,629 +0.47(+0.86%)
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%)
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.