Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.99 38.40 38.40 38.40 365,968 -0.45(-1.16%)
Dec 30, 2014 38.84 38.93 38.75 38.85 1,661,662 -0.05(-0.13%)
Dec 29, 2014 38.70 39.08 38.66 38.90 20,405,008 +0.13(+0.34%)
Dec 26, 2014 38.90 38.90 38.75 38.77 306,830 -0.01(-0.02%)
Dec 24, 2014 38.93 38.78 38.78 38.78 239,594 -0.03(-0.07%)
Dec 23, 2014 38.72 38.92 38.71 38.81 353,326 +0.20(+0.51%)
Dec 22, 2014 38.42 38.61 38.34 38.61 734,891 +0.22(+0.57%)
Dec 19, 2014 38.54 38.54 38.21 38.39 501,785 +0.08(+0.22%)
Dec 18, 2014 37.97 38.33 37.88 38.31 488,595 +0.81(+2.17%)
Dec 17, 2014 36.80 37.53 36.80 37.49 284,500 +0.77(+2.10%)
Dec 16, 2014 36.78 37.36 36.69 36.72 903,672 -0.26(-0.71%)
Dec 15, 2014 37.58 37.59 36.85 36.98 942,737 -0.38(-1.02%)
Dec 12, 2014 37.79 37.98 37.33 37.36 536,280 -0.73(-1.90%)
Dec 11, 2014 38.12 38.37 38.02 38.09 446,717 +0.13(+0.35%)
Dec 10, 2014 38.36 38.44 37.91 37.96 561,106 -0.49(-1.28%)
Dec 09, 2014 38.05 38.46 37.98 38.45 883,302 -0.05(-0.13%)
Dec 08, 2014 38.37 38.73 38.35 38.50 23,666,808 +0.11(+0.29%)
Dec 05, 2014 38.17 38.42 38.17 38.39 1,222,845 +0.32(+0.85%)
Dec 04, 2014 37.98 38.09 37.84 38.07 320,988 +0.05(+0.12%)
Dec 03, 2014 37.85 38.04 37.79 38.02 786,200 +0.19(+0.50%)
Dec 02, 2014 37.51 37.86 37.51 37.83 782,006 +0.34(+0.91%)
Dec 01, 2014 37.61 37.70 37.47 37.49 2,159,822 -0.30(-0.79%)
Nov 28, 2014 37.81 37.96 37.76 37.79 101,812 +0.01(+0.02%)
Nov 26, 2014 37.79 37.78 37.78 37.78 126,617 +0.07(+0.18%)
Nov 25, 2014 37.72 37.76 37.60 37.71 1,554,590 -0.01(-0.03%)
Nov 24, 2014 37.58 37.73 37.57 37.72 5,324,956 +0.27(+0.71%)
Nov 21, 2014 37.59 37.66 37.41 37.46 298,626 +0.15(+0.41%)
Nov 20, 2014 37.02 37.31 37.02 37.30 181,214 +0.04(+0.11%)
Nov 19, 2014 37.30 37.31 37.10 37.26 409,432 -0.06(-0.17%)
Nov 18, 2014 37.21 37.44 37.21 37.33 153,259 +0.09(+0.24%)
Nov 17, 2014 37.18 37.27 37.12 37.24 300,649 +0.00(+0.00%)
Nov 14, 2014 37.37 37.42 37.19 37.24 304,228 -0.09(-0.25%)
Nov 13, 2014 37.46 37.50 37.24 37.33 2,662,805 -0.08(-0.23%)
Nov 12, 2014 37.33 37.44 37.26 37.42 309,545 -0.05(-0.14%)
Nov 11, 2014 37.56 37.57 37.44 37.47 284,215 -0.09(-0.25%)
Nov 10, 2014 37.42 37.56 37.33 37.56 494,122 +0.18(+0.49%)
Nov 07, 2014 37.37 37.45 37.22 37.38 368,619 +0.01(+0.03%)
Nov 06, 2014 37.36 37.39 37.16 37.36 318,090 +0.02(+0.05%)
Nov 05, 2014 37.40 37.40 37.14 37.35 754,402 +0.28(+0.74%)
Nov 04, 2014 36.98 37.07 36.79 37.07 517,033 +0.03(+0.08%)
Nov 03, 2014 36.94 37.13 36.93 37.04 2,242,779 +0.12(+0.32%)
Oct 31, 2014 36.91 36.95 36.77 36.92 331,096 +0.44(+1.20%)
Oct 30, 2014 36.13 36.57 36.13 36.49 394,165 +0.34(+0.94%)
Oct 29, 2014 36.16 36.16 35.87 36.15 429,148 +0.03(+0.07%)
Oct 28, 2014 35.85 36.12 35.82 36.12 1,179,340 +0.41(+1.15%)
Oct 27, 2014 35.57 35.71 35.63 35.71 510,386 +0.08(+0.21%)
Oct 24, 2014 35.43 35.65 35.34 35.63 609,209 +0.26(+0.73%)
Oct 23, 2014 35.39 35.57 35.32 35.38 486,928 +0.29(+0.83%)
Oct 22, 2014 35.43 35.45 35.06 35.08 704,746 -0.26(-0.73%)
Oct 21, 2014 34.98 35.35 34.89 35.34 645,969 +0.64(+1.83%)
Oct 20, 2014 34.41 34.71 34.41 34.71 7,854,410 +0.25(+0.74%)
Oct 17, 2014 34.48 34.60 34.28 34.45 1,174,747 +0.38(+1.11%)
Oct 16, 2014 33.38 34.28 33.38 34.07 832,933 +0.07(+0.20%)
Oct 15, 2014 34.27 34.28 33.34 34.01 2,125,454 -0.61(-1.75%)
Oct 14, 2014 34.63 34.87 34.46 34.61 722,298 +0.20(+0.57%)
Oct 13, 2014 34.75 34.93 34.41 34.42 1,407,577 -0.28(-0.82%)
Oct 10, 2014 34.91 35.26 34.69 34.70 608,127 -0.25(-0.73%)
Oct 09, 2014 35.62 35.62 34.95 34.96 301,470 -0.68(-1.90%)
Oct 08, 2014 35.09 35.64 34.95 35.63 246,798 +0.60(+1.71%)
Oct 07, 2014 35.41 35.47 35.02 35.04 371,010 -0.56(-1.57%)
Oct 06, 2014 35.91 35.91 35.54 35.60 508,894 -0.07(-0.20%)
Oct 03, 2014 35.46 35.70 35.42 35.67 349,978 +0.49(+1.39%)
Oct 02, 2014 35.06 35.33 34.88 35.18 786,750 +0.06(+0.18%)
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.