Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.75 52.10 51.22 51.66 516,805 -0.52(-1.00%)
May 28, 2020 53.24 53.33 52.02 52.18 790,432 -0.46(-0.88%)
May 27, 2020 52.76 52.76 51.46 52.65 678,523 +1.62(+3.17%)
May 26, 2020 50.51 51.42 50.49 51.03 1,182,707 +2.19(+4.48%)
May 22, 2020 48.80 48.90 48.37 48.84 302,947 +0.01(+0.03%)
May 21, 2020 48.88 49.22 48.50 48.83 445,726 -0.14(-0.28%)
May 20, 2020 48.84 49.19 48.72 48.96 904,875 +1.02(+2.12%)
May 19, 2020 48.77 49.01 47.95 47.95 2,097,276 -0.99(-2.03%)
May 18, 2020 48.11 49.26 48.11 48.94 906,995 +2.46(+5.29%)
May 15, 2020 46.21 46.62 45.81 46.48 604,186 -0.12(-0.25%)
May 14, 2020 44.91 46.65 44.38 46.60 2,551,537 +1.02(+2.23%)
May 13, 2020 46.71 46.74 45.37 45.59 1,990,129 -1.39(-2.95%)
May 12, 2020 48.71 48.75 46.97 46.97 1,298,769 -1.58(-3.25%)
May 11, 2020 48.68 49.01 48.30 48.55 520,544 -0.80(-1.61%)
May 08, 2020 49.07 49.42 48.80 49.34 489,245 +1.09(+2.26%)
May 07, 2020 47.85 49.03 47.85 48.25 780,323 +0.95(+2.02%)
May 06, 2020 48.56 48.66 47.27 47.30 417,416 -0.91(-1.88%)
May 05, 2020 48.82 49.09 48.17 48.21 376,811 +0.07(+0.16%)
May 04, 2020 47.74 48.17 47.28 48.13 278,489 -0.23(-0.48%)
May 01, 2020 48.73 48.98 48.14 48.37 657,811 -1.61(-3.23%)
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%)
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.