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 (%)
Aug 31, 2018 57.00 57.00 57.00 0 +0.00(+0.00%)
Aug 30, 2018 57.28 57.28 56.94 57.00 259,038 -0.38(-0.66%)
Aug 29, 2018 57.33 57.51 57.19 57.38 164,239 +0.05(+0.10%)
Aug 28, 2018 57.29 57.38 57.19 57.33 196,576 +0.07(+0.12%)
Aug 27, 2018 56.84 57.37 56.84 57.26 702,644 +0.54(+0.95%)
Aug 24, 2018 56.60 56.79 56.58 56.72 71,113 +0.23(+0.41%)
Aug 23, 2018 56.65 56.70 56.44 56.49 144,002 -0.22(-0.38%)
Aug 22, 2018 56.65 56.81 56.62 56.70 158,772 -0.14(-0.25%)
Aug 21, 2018 56.75 57.06 56.69 56.84 196,227 +0.10(+0.17%)
Aug 20, 2018 56.61 56.84 56.61 56.75 210,002 +0.15(+0.27%)
Aug 17, 2018 56.25 56.67 56.25 56.60 194,580 +0.20(+0.36%)
Aug 16, 2018 56.00 56.56 56.00 56.40 264,153 +0.61(+1.09%)
Aug 15, 2018 55.65 55.89 55.54 55.79 357,912 -0.20(-0.35%)
Aug 14, 2018 55.71 56.10 55.67 55.98 202,396 +0.41(+0.73%)
Aug 13, 2018 55.95 56.11 55.56 55.57 287,536 -0.38(-0.68%)
Aug 10, 2018 56.03 56.12 55.83 55.95 305,395 -0.55(-0.97%)
Aug 09, 2018 56.64 56.72 56.47 56.51 162,496 -0.19(-0.33%)
Aug 08, 2018 56.64 56.79 56.57 56.69 133,590 +0.08(+0.15%)
Aug 07, 2018 56.63 56.84 56.57 56.61 239,589 +0.17(+0.31%)
Aug 06, 2018 56.35 56.56 56.29 56.44 257,145 +0.15(+0.26%)
Aug 03, 2018 55.90 56.29 55.90 56.29 427,117 +0.32(+0.57%)
Aug 02, 2018 55.51 56.04 55.51 55.97 336,320 +0.00(+0.01%)
Aug 01, 2018 55.95 56.26 55.74 55.96 205,175 +0.14(+0.25%)
Jul 31, 2018 55.99 56.12 55.73 55.83 264,256 -0.05(-0.10%)
Jul 30, 2018 56.02 56.17 55.82 55.88 245,897 -0.12(-0.21%)
Jul 27, 2018 56.24 56.35 55.76 56.00 285,326 -0.11(-0.20%)
Jul 26, 2018 56.23 56.38 56.07 56.11 217,596 -0.05(-0.09%)
Jul 25, 2018 55.83 56.20 55.75 56.16 319,676 +0.25(+0.45%)
Jul 24, 2018 56.04 56.18 55.77 55.91 460,952 +0.05(+0.10%)
Jul 23, 2018 55.40 55.93 55.37 55.85 438,251 +0.45(+0.82%)
Jul 20, 2018 55.30 55.52 55.19 55.40 350,386 +0.03(+0.05%)
Jul 19, 2018 55.66 55.66 55.30 55.37 2,224,584 -0.44(-0.79%)
Jul 18, 2018 55.38 55.85 55.31 55.81 1,594,475 +0.57(+1.04%)
Jul 17, 2018 55.24 55.40 55.11 55.24 287,198 +0.08(+0.14%)
Jul 16, 2018 54.63 55.21 54.63 55.16 330,034 +0.53(+0.97%)
Jul 13, 2018 54.72 54.83 54.33 54.63 438,056 -0.22(-0.40%)
Jul 12, 2018 55.04 55.04 54.65 54.85 276,502 +0.10(+0.18%)
Jul 11, 2018 54.63 54.97 54.63 54.75 325,592 -0.17(-0.31%)
Jul 10, 2018 55.13 55.15 54.81 54.92 407,126 -0.12(-0.22%)
Jul 09, 2018 54.41 55.05 54.40 55.04 802,127 +0.85(+1.57%)
Jul 06, 2018 53.82 54.36 53.74 54.19 384,102 +0.28(+0.51%)
Jul 05, 2018 53.88 53.96 53.67 53.91 423,978 +0.27(+0.51%)
Jul 03, 2018 53.64 53.64 53.64 0 -0.26(-0.48%)
Jul 02, 2018 53.49 53.92 53.27 53.90 456,347 +0.18(+0.33%)
Jun 29, 2018 54.47 53.72 53.72 1,128,492 -0.07(-0.13%)
Jun 28, 2018 53.31 53.95 53.24 53.79 493,409 +0.50(+0.94%)
Jun 27, 2018 53.91 54.18 53.29 53.29 922,649 -0.62(-1.15%)
Jun 26, 2018 54.01 54.11 53.66 53.91 401,695 -0.17(-0.31%)
Jun 25, 2018 54.47 54.50 53.76 54.08 1,537,072 -0.61(-1.11%)
Jun 22, 2018 55.07 55.10 54.65 54.69 201,615 -0.07(-0.13%)
Jun 21, 2018 54.89 54.99 54.50 54.76 539,495 -0.13(-0.23%)
Jun 20, 2018 55.13 55.13 54.85 54.89 274,504 +0.04(+0.07%)
Jun 19, 2018 54.50 54.93 54.23 54.85 332,645 -0.12(-0.22%)
Jun 18, 2018 54.64 54.99 54.52 54.97 221,793 +0.00(+0.01%)
Jun 15, 2018 55.12 54.51 54.97 416,943 -0.04(-0.07%)
Jun 14, 2018 55.27 55.39 54.91 55.01 269,204 -0.21(-0.38%)
Jun 13, 2018 55.65 55.72 55.19 55.22 405,696 -0.34(-0.61%)
Jun 12, 2018 55.73 55.83 55.39 55.56 1,837,724 -0.09(-0.16%)
Jun 11, 2018 55.94 56.02 55.62 55.65 402,226 -0.15(-0.27%)
Jun 08, 2018 55.71 55.81 55.42 55.80 296,798 +0.17(+0.31%)
Jun 07, 2018 55.66 55.85 55.39 55.62 443,275 +0.00(+0.01%)
Jun 06, 2018 55.62 55.62 1,383,143 +0.82(+1.49%)
Jun 05, 2018 54.91 54.91 54.57 54.80 336,708 -0.15(-0.27%)
Jun 04, 2018 54.86 54.97 54.74 54.95 793,744 +0.34(+0.62%)
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.