Skip to main content

US Financials Ishares ETF (NY: IYF )

95.82 +0.62 (+0.65%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.42 32.79 32.35 32.44 1,443,204 -0.43(-1.31%)
Jan 30, 2014 32.78 32.95 32.65 32.87 503,777 +0.43(+1.32%)
Jan 29, 2014 32.39 32.73 32.37 32.45 1,335,188 -0.37(-1.11%)
Jan 28, 2014 32.58 32.85 32.54 32.81 549,012 +0.42(+1.31%)
Jan 27, 2014 32.69 32.81 32.24 32.39 1,251,113 -0.26(-0.80%)
Jan 24, 2014 33.23 33.23 32.65 32.65 1,250,138 -0.77(-2.31%)
Jan 23, 2014 33.81 33.81 33.29 33.42 1,011,625 -0.51(-1.50%)
Jan 22, 2014 33.87 33.95 33.83 33.93 341,698 +0.08(+0.25%)
Jan 21, 2014 33.95 33.99 33.66 33.84 375,785 +0.09(+0.27%)
Jan 17, 2014 33.82 33.75 33.75 33.75 658,537 -0.07(-0.20%)
Jan 16, 2014 33.94 33.96 33.76 33.82 963,435 -0.21(-0.60%)
Jan 15, 2014 33.68 34.02 33.80 34.02 526,741 +0.34(+1.02%)
Jan 14, 2014 33.57 33.69 33.40 33.68 863,403 +0.29(+0.85%)
Jan 13, 2014 33.87 33.87 33.33 33.39 1,410,418 -0.49(-1.45%)
Jan 10, 2014 33.88 33.93 33.73 33.88 809,485 -0.01(-0.04%)
Jan 09, 2014 33.92 33.92 33.70 33.90 531,544 +0.11(+0.32%)
Jan 08, 2014 33.73 33.83 33.67 33.79 529,053 +0.10(+0.29%)
Jan 07, 2014 33.85 33.85 33.62 33.69 502,375 +0.03(+0.07%)
Jan 06, 2014 33.74 33.86 33.61 33.67 680,028 +0.04(+0.11%)
Jan 03, 2014 33.49 33.73 33.49 33.63 404,808 +0.18(+0.54%)
Jan 02, 2014 33.59 33.59 33.36 33.45 727,444 -0.18(-0.55%)
Dec 31, 2013 33.58 33.63 33.63 33.63 293,874 +0.13(+0.38%)
Dec 30, 2013 33.56 33.58 33.47 33.51 273,279 -0.03(-0.10%)
Dec 27, 2013 33.53 33.57 33.49 33.54 252,992 +0.00(+0.00%)
Dec 26, 2013 33.58 33.59 33.49 33.54 165,356 +0.05(+0.14%)
Dec 24, 2013 33.50 33.50 33.40 33.49 145,743 +0.07(+0.21%)
Dec 23, 2013 33.43 33.47 33.36 33.42 803,660 +0.18(+0.53%)
Dec 20, 2013 33.07 33.29 33.06 33.25 679,062 +0.25(+0.75%)
Dec 19, 2013 33.03 33.11 32.94 33.00 1,365,557 -0.13(-0.40%)
Dec 18, 2013 32.54 33.14 32.30 33.13 894,304 +0.71(+2.18%)
Dec 17, 2013 32.53 32.53 32.37 32.43 224,155 -0.13(-0.40%)
Dec 16, 2013 32.57 32.62 32.51 32.56 181,544 +0.19(+0.58%)
Dec 13, 2013 32.41 32.48 32.30 32.37 193,945 +0.07(+0.21%)
Dec 12, 2013 32.35 32.45 32.24 32.30 192,302 -0.03(-0.08%)
Dec 11, 2013 32.71 32.78 32.27 32.33 551,252 -0.40(-1.21%)
Dec 10, 2013 32.78 32.91 32.73 32.73 259,434 -0.12(-0.36%)
Dec 09, 2013 32.86 32.90 32.78 32.84 267,272 +0.12(+0.36%)
Dec 06, 2013 32.63 32.77 32.55 32.73 443,195 +0.42(+1.29%)
Dec 05, 2013 32.42 32.49 32.29 32.31 373,700 -0.27(-0.83%)
Dec 04, 2013 32.30 32.70 32.26 32.58 645,328 +0.10(+0.32%)
Dec 03, 2013 32.60 32.69 32.37 32.48 662,421 -0.30(-0.90%)
Dec 02, 2013 32.86 33.06 32.74 32.77 240,875 -0.08(-0.23%)
Nov 29, 2013 33.06 33.06 32.85 32.85 93,213 -0.14(-0.42%)
Nov 27, 2013 32.81 32.99 32.81 32.98 554,273 +0.13(+0.41%)
Nov 26, 2013 32.86 32.96 32.84 32.85 307,040 -0.02(-0.06%)
Nov 25, 2013 32.89 32.98 32.83 32.87 167,028 +0.02(+0.06%)
Nov 22, 2013 32.72 32.86 32.66 32.85 231,799 +0.15(+0.45%)
Nov 21, 2013 32.35 32.74 32.35 32.70 807,333 +0.44(+1.37%)
Nov 20, 2013 32.36 32.51 32.17 32.26 138,684 -0.10(-0.31%)
Nov 19, 2013 32.37 32.52 32.30 32.36 153,720 -0.04(-0.12%)
Nov 18, 2013 32.55 32.60 32.31 32.40 377,066 -0.03(-0.10%)
Nov 15, 2013 32.35 32.45 32.29 32.43 231,619 +0.14(+0.43%)
Nov 14, 2013 32.15 32.31 32.04 32.30 233,976 +0.26(+0.81%)
Nov 13, 2013 31.53 32.04 31.53 32.04 295,343 +0.27(+0.84%)
Nov 12, 2013 31.91 31.98 31.68 31.77 208,696 -0.26(-0.82%)
Nov 11, 2013 31.98 32.08 31.91 32.03 174,349 +0.04(+0.12%)
Nov 08, 2013 31.44 32.00 31.44 32.00 790,288 +0.60(+1.90%)
Nov 07, 2013 31.81 31.89 31.37 31.40 368,498 -0.38(-1.20%)
Nov 06, 2013 31.82 31.85 31.71 31.78 267,100 +0.12(+0.38%)
Nov 05, 2013 31.66 31.75 31.59 31.66 102,622 -0.14(-0.45%)
Nov 04, 2013 31.89 31.89 31.73 31.80 144,407 +0.02(+0.08%)
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.