Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.59 39.67 39.52 39.58 474,651 +0.13(+0.33%)
Oct 28, 2016 39.61 39.73 39.24 39.45 565,976 -0.07(-0.18%)
Oct 27, 2016 39.81 39.82 39.48 39.52 502,892 -0.15(-0.39%)
Oct 26, 2016 39.47 39.73 39.45 39.67 278,144 +0.02(+0.04%)
Oct 25, 2016 39.70 39.75 39.56 39.65 474,717 -0.09(-0.23%)
Oct 24, 2016 39.81 39.93 39.70 39.74 251,158 +0.14(+0.37%)
Oct 21, 2016 39.37 39.63 39.22 39.60 282,222 -0.01(-0.03%)
Oct 20, 2016 39.70 39.85 39.49 39.61 788,340 -0.08(-0.20%)
Oct 19, 2016 39.47 39.73 39.45 39.69 706,391 +0.32(+0.80%)
Oct 18, 2016 39.46 39.53 39.29 39.38 898,115 +0.25(+0.64%)
Oct 17, 2016 39.27 39.35 39.07 39.13 456,781 -0.10(-0.26%)
Oct 14, 2016 39.45 39.58 39.17 39.23 1,924,370 +0.10(+0.25%)
Oct 13, 2016 39.05 39.18 38.80 39.13 1,432,356 -0.26(-0.66%)
Oct 12, 2016 39.24 39.48 39.22 39.39 620,020 +0.18(+0.45%)
Oct 11, 2016 39.52 39.58 39.07 39.21 931,939 -0.41(-1.04%)
Oct 10, 2016 39.61 39.74 39.60 39.63 568,650 +0.21(+0.53%)
Oct 07, 2016 39.45 39.59 39.21 39.41 573,574 -0.02(-0.04%)
Oct 06, 2016 39.42 39.47 39.20 39.43 477,788 +0.01(+0.03%)
Oct 05, 2016 39.30 39.49 39.30 39.42 470,801 +0.24(+0.62%)
Oct 04, 2016 39.24 39.38 39.06 39.18 1,379,085 -0.03(-0.07%)
Oct 03, 2016 39.38 39.40 39.11 39.20 1,192,854 -0.25(-0.63%)
Sep 30, 2016 39.32 39.64 39.21 39.45 974,758 +0.33(+0.85%)
Sep 29, 2016 39.59 39.73 38.99 39.12 1,439,701 -0.53(-1.34%)
Sep 28, 2016 39.52 39.68 39.28 39.65 509,502 +0.23(+0.59%)
Sep 27, 2016 39.20 39.49 39.10 39.42 409,167 +0.13(+0.33%)
Sep 26, 2016 39.47 39.58 39.23 39.29 799,449 -0.43(-1.08%)
Sep 23, 2016 39.77 39.88 39.70 39.72 678,643 -0.17(-0.44%)
Sep 22, 2016 39.76 39.97 39.72 39.89 723,893 +0.28(+0.72%)
Sep 21, 2016 39.42 39.65 39.23 39.61 1,011,227 +0.32(+0.81%)
Sep 20, 2016 39.53 39.59 39.27 39.29 601,837 +0.02(+0.04%)
Sep 19, 2016 39.23 39.47 39.13 39.27 1,284,596 +0.23(+0.58%)
Sep 16, 2016 39.18 39.22 38.91 39.04 919,049 -0.31(-0.80%)
Sep 15, 2016 39.03 39.43 38.96 39.36 1,588,058 +0.27(+0.69%)
Sep 14, 2016 39.19 39.42 39.00 39.09 951,098 -0.10(-0.26%)
Sep 13, 2016 39.49 39.52 39.08 39.19 1,778,767 -0.71(-1.78%)
Sep 12, 2016 39.21 40.01 39.11 39.90 1,335,365 +0.45(+1.14%)
Sep 09, 2016 40.01 40.14 39.45 39.45 1,306,561 -0.82(-2.03%)
Sep 08, 2016 40.29 40.38 40.21 40.27 753,209 -0.09(-0.23%)
Sep 07, 2016 40.20 40.36 40.10 40.36 729,075 +0.10(+0.25%)
Sep 06, 2016 40.33 40.46 40.00 40.26 1,868,119 -0.09(-0.23%)
Sep 02, 2016 40.22 40.35 40.35 40.35 1,419,919 +0.25(+0.62%)
Sep 01, 2016 40.36 40.36 39.83 40.10 4,651,953 -0.12(-0.30%)
Aug 31, 2016 40.22 40.25 39.94 40.22 1,054,537 +0.00(+0.01%)
Aug 30, 2016 39.93 40.22 39.92 40.22 5,828,049 +0.30(+0.75%)
Aug 29, 2016 39.63 40.02 39.61 39.92 944,218 +0.36(+0.92%)
Aug 26, 2016 39.60 39.85 39.35 39.56 1,593,394 +0.00(+0.00%)
Aug 25, 2016 39.42 39.61 39.35 39.56 1,012,175 +0.11(+0.29%)
Aug 24, 2016 39.52 39.59 39.38 39.44 314,864 -0.07(-0.19%)
Aug 23, 2016 39.53 39.67 39.51 39.52 452,251 +0.08(+0.20%)
Aug 22, 2016 39.37 39.46 39.27 39.44 260,017 +0.06(+0.14%)
Aug 19, 2016 39.32 39.42 39.19 39.38 538,144 -0.05(-0.12%)
Aug 18, 2016 39.40 39.51 39.31 39.43 357,444 -0.02(-0.04%)
Aug 17, 2016 39.33 39.48 39.25 39.45 430,187 +0.10(+0.24%)
Aug 16, 2016 39.37 39.43 39.31 39.35 392,046 -0.14(-0.35%)
Aug 15, 2016 39.35 39.52 39.35 39.49 532,396 +0.25(+0.63%)
Aug 12, 2016 39.17 39.28 39.09 39.24 397,071 -0.07(-0.18%)
Aug 11, 2016 39.37 39.41 39.22 39.31 418,505 +0.02(+0.04%)
Aug 10, 2016 39.53 39.57 39.22 39.29 409,255 -0.27(-0.67%)
Aug 09, 2016 39.50 39.59 39.46 39.56 561,610 +0.07(+0.18%)
Aug 08, 2016 39.52 39.63 39.44 39.49 840,131 +0.03(+0.09%)
Aug 05, 2016 39.08 39.47 39.04 39.46 1,119,377 +0.63(+1.63%)
Aug 04, 2016 38.83 38.92 38.72 38.82 455,810 -0.06(-0.16%)
Aug 03, 2016 38.56 38.89 38.56 38.88 416,991 +0.35(+0.91%)
Aug 02, 2016 38.73 38.87 38.46 38.53 812,777 -0.34(-0.86%)
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.