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, 2019 60.88 60.94 60.45 60.77 2,969,490 -0.28(-0.46%)
Oct 30, 2019 60.95 61.13 60.56 61.05 443,914 +0.09(+0.15%)
Oct 29, 2019 60.75 61.23 60.75 60.95 399,993 +0.12(+0.20%)
Oct 28, 2019 60.85 61.00 60.81 60.83 175,987 +0.20(+0.33%)
Oct 25, 2019 60.36 60.77 60.36 60.63 186,526 +0.11(+0.18%)
Oct 24, 2019 60.54 60.59 60.30 60.52 141,494 +0.09(+0.15%)
Oct 23, 2019 60.15 60.44 60.11 60.43 136,427 +0.18(+0.29%)
Oct 22, 2019 60.47 60.66 60.22 60.26 219,408 -0.39(-0.64%)
Oct 21, 2019 60.29 60.67 60.28 60.65 128,114 +0.72(+1.21%)
Oct 18, 2019 59.64 60.10 59.64 59.92 160,649 +0.08(+0.14%)
Oct 17, 2019 60.01 60.10 59.73 59.84 239,376 +0.12(+0.20%)
Oct 16, 2019 59.77 59.84 59.56 59.72 150,372 -0.10(-0.16%)
Oct 15, 2019 59.44 60.04 59.35 59.82 281,147 +0.56(+0.95%)
Oct 14, 2019 59.05 59.28 59.05 59.26 107,980 +0.06(+0.10%)
Oct 11, 2019 59.38 59.81 59.16 59.20 603,783 +0.58(+1.00%)
Oct 10, 2019 58.23 58.90 58.23 58.61 328,689 +0.44(+0.75%)
Oct 09, 2019 58.04 58.40 58.00 58.18 241,200 +0.46(+0.80%)
Oct 08, 2019 58.25 58.25 57.65 57.72 391,885 -0.96(-1.64%)
Oct 07, 2019 58.64 59.05 58.59 58.68 259,532 -0.22(-0.38%)
Oct 04, 2019 58.13 58.95 58.12 58.90 196,229 +0.87(+1.49%)
Oct 03, 2019 57.61 58.04 57.05 58.04 468,842 +0.31(+0.53%)
Oct 02, 2019 58.38 58.38 57.47 57.73 763,316 -0.97(-1.66%)
Oct 01, 2019 59.81 59.85 58.67 58.71 681,561 -0.99(-1.66%)
Sep 30, 2019 59.83 59.93 59.64 59.70 259,269 -0.02(-0.03%)
Sep 27, 2019 60.08 60.17 59.39 59.72 555,265 -0.06(-0.10%)
Sep 26, 2019 59.79 59.98 59.63 59.78 223,816 -0.07(-0.12%)
Sep 25, 2019 59.46 59.94 59.37 59.85 212,969 +0.34(+0.57%)
Sep 24, 2019 60.11 60.20 59.27 59.51 566,071 -0.53(-0.88%)
Sep 23, 2019 59.57 60.18 59.57 60.04 361,682 +0.11(+0.18%)
Sep 20, 2019 60.29 60.50 59.85 59.93 335,241 -0.31(-0.51%)
Sep 19, 2019 60.38 60.65 60.20 60.24 236,157 -0.08(-0.13%)
Sep 18, 2019 60.09 60.41 59.90 60.32 239,149 +0.06(+0.10%)
Sep 17, 2019 59.94 60.26 59.92 60.26 151,733 +0.21(+0.35%)
Sep 16, 2019 59.70 60.05 59.68 60.05 177,405 -0.07(-0.12%)
Sep 13, 2019 60.21 60.35 60.03 60.12 287,472 +0.12(+0.19%)
Sep 12, 2019 59.61 60.14 59.55 60.01 780,631 +0.39(+0.66%)
Sep 11, 2019 59.43 59.62 59.12 59.61 274,847 +0.24(+0.40%)
Sep 10, 2019 59.58 59.62 58.93 59.38 248,177 -0.22(-0.36%)
Sep 09, 2019 59.48 59.69 59.27 59.59 199,614 +0.42(+0.70%)
Sep 06, 2019 59.16 59.40 59.07 59.18 177,238 +0.05(+0.08%)
Sep 05, 2019 58.91 59.55 58.91 59.13 359,985 +0.77(+1.32%)
Sep 04, 2019 58.13 58.42 58.07 58.36 683,969 +0.63(+1.10%)
Sep 03, 2019 57.66 57.80 57.39 57.73 1,254,676 -0.35(-0.61%)
Aug 30, 2019 58.16 58.29 57.87 58.08 181,345 +0.14(+0.24%)
Aug 29, 2019 57.64 58.08 57.56 57.94 240,649 +0.74(+1.29%)
Aug 28, 2019 56.54 57.23 56.52 57.21 359,920 +0.44(+0.77%)
Aug 27, 2019 57.33 57.42 56.64 56.77 330,269 -0.35(-0.62%)
Aug 26, 2019 56.91 57.14 56.65 57.12 364,716 +0.54(+0.95%)
Aug 23, 2019 57.59 57.95 56.25 56.58 631,792 -1.30(-2.24%)
Aug 22, 2019 57.82 58.03 57.48 57.88 187,782 +0.28(+0.48%)
Aug 21, 2019 57.65 57.71 57.50 57.60 242,737 +0.27(+0.48%)
Aug 20, 2019 57.65 57.80 57.28 57.33 217,119 -0.60(-1.04%)
Aug 19, 2019 58.09 58.13 57.79 57.93 407,318 +0.56(+0.97%)
Aug 16, 2019 56.80 57.51 56.80 57.37 231,059 +0.85(+1.50%)
Aug 15, 2019 56.32 56.73 56.17 56.53 598,276 +0.37(+0.67%)
Aug 14, 2019 56.85 57.12 56.14 56.15 526,685 -1.73(-3.00%)
Aug 13, 2019 57.19 58.16 57.12 57.89 562,478 +0.55(+0.96%)
Aug 12, 2019 57.76 57.87 57.18 57.34 223,669 -0.90(-1.55%)
Aug 09, 2019 58.12 58.43 57.75 58.24 318,597 -0.16(-0.27%)
Aug 08, 2019 57.75 58.42 57.57 58.40 293,332 +1.05(+1.82%)
Aug 07, 2019 56.73 57.53 56.12 57.35 529,384 -0.16(-0.27%)
Aug 06, 2019 56.87 57.58 56.72 57.51 501,173 +0.81(+1.44%)
Aug 05, 2019 57.46 57.81 56.12 56.69 536,452 -1.80(-3.08%)
Aug 02, 2019 58.37 58.75 57.86 58.49 287,256 -0.11(-0.19%)
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.