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 (%)
Jun 30, 2016 37.17 37.54 36.98 37.53 1,571,074 +0.45(+1.21%)
Jun 29, 2016 36.59 37.08 36.55 37.08 1,953,273 +0.79(+2.19%)
Jun 28, 2016 35.98 36.28 35.75 36.28 1,932,704 +0.90(+2.54%)
Jun 27, 2016 35.93 35.93 35.21 35.38 2,234,176 -0.90(-2.49%)
Jun 24, 2016 36.28 37.16 36.28 36.29 3,148,242 -1.98(-5.18%)
Jun 23, 2016 37.93 38.27 37.91 38.27 1,024,540 +0.78(+2.07%)
Jun 22, 2016 37.60 37.80 37.48 37.49 461,027 -0.06(-0.16%)
Jun 21, 2016 37.53 37.63 37.38 37.55 488,305 +0.14(+0.38%)
Jun 20, 2016 37.63 37.91 37.38 37.41 505,108 +0.23(+0.63%)
Jun 17, 2016 37.23 37.31 37.02 37.18 548,732 -0.07(-0.18%)
Jun 16, 2016 36.90 37.24 36.66 37.24 1,139,529 +0.10(+0.28%)
Jun 15, 2016 37.20 37.50 37.11 37.14 470,418 +0.06(+0.15%)
Jun 14, 2016 37.43 37.61 36.91 37.08 1,470,400 -0.51(-1.35%)
Jun 13, 2016 37.68 38.03 37.56 37.59 987,870 -0.30(-0.78%)
Jun 10, 2016 37.99 38.05 37.78 37.88 1,417,460 -0.48(-1.25%)
Jun 09, 2016 38.41 38.41 38.18 38.36 554,968 -0.26(-0.66%)
Jun 08, 2016 38.45 38.63 38.45 38.62 341,157 +0.13(+0.33%)
Jun 07, 2016 38.65 38.70 38.49 38.49 329,714 -0.09(-0.24%)
Jun 06, 2016 38.43 38.73 38.43 38.58 564,500 +0.20(+0.51%)
Jun 03, 2016 38.43 38.45 38.01 38.39 1,255,773 -0.44(-1.13%)
Jun 02, 2016 38.74 38.83 38.53 38.83 1,104,917 +0.08(+0.20%)
Jun 01, 2016 38.46 38.78 38.25 38.75 2,199,652 +0.11(+0.28%)
May 31, 2016 38.89 38.90 38.52 38.64 663,934 -0.09(-0.22%)
May 27, 2016 38.49 38.73 38.73 38.73 1,109,574 +0.26(+0.68%)
May 26, 2016 38.70 38.70 38.44 38.47 358,717 -0.17(-0.43%)
May 25, 2016 38.46 38.80 38.46 38.63 556,341 +0.32(+0.84%)
May 24, 2016 37.85 38.38 37.85 38.31 720,673 +0.60(+1.58%)
May 23, 2016 37.76 37.85 37.61 37.71 261,036 -0.04(-0.12%)
May 20, 2016 37.68 37.94 37.65 37.76 1,244,277 +0.26(+0.70%)
May 19, 2016 37.63 37.81 37.25 37.50 1,297,337 -0.34(-0.90%)
May 18, 2016 37.24 37.89 37.18 37.84 2,152,953 +0.59(+1.58%)
May 17, 2016 37.45 37.55 37.15 37.25 524,406 -0.30(-0.80%)
May 16, 2016 37.29 37.70 37.29 37.55 499,657 +0.24(+0.64%)
May 13, 2016 37.70 37.88 37.27 37.31 396,139 -0.46(-1.21%)
May 12, 2016 37.85 37.95 37.52 37.77 845,477 +0.08(+0.22%)
May 11, 2016 38.12 38.12 37.68 37.68 939,316 -0.45(-1.17%)
May 10, 2016 37.78 38.13 37.78 38.13 839,571 +0.46(+1.22%)
May 09, 2016 37.61 37.79 37.50 37.67 824,230 -0.01(-0.02%)
May 06, 2016 37.28 37.68 37.25 37.68 809,225 +0.17(+0.46%)
May 05, 2016 37.55 37.69 37.40 37.51 1,231,328 -0.00(-0.01%)
May 04, 2016 37.37 37.65 37.30 37.51 1,412,114 -0.19(-0.51%)
May 03, 2016 37.80 37.80 37.41 37.70 1,578,021 -0.50(-1.31%)
May 02, 2016 37.91 38.24 37.81 38.20 1,128,422 +0.42(+1.10%)
Apr 29, 2016 37.87 37.99 37.53 37.78 957,936 -0.25(-0.65%)
Apr 28, 2016 38.16 38.42 37.93 38.03 714,356 -0.40(-1.03%)
Apr 27, 2016 38.36 38.51 38.21 38.43 676,481 +0.07(+0.18%)
Apr 26, 2016 38.22 38.40 38.14 38.36 773,031 +0.24(+0.64%)
Apr 25, 2016 38.03 38.14 37.89 38.11 470,664 -0.13(-0.33%)
Apr 22, 2016 37.91 38.28 37.91 38.24 840,358 +0.32(+0.85%)
Apr 21, 2016 38.30 38.40 37.85 37.92 692,850 -0.38(-0.99%)
Apr 20, 2016 38.09 38.35 38.03 38.30 1,024,168 +0.29(+0.77%)
Apr 19, 2016 37.78 38.05 37.78 38.01 889,262 +0.33(+0.87%)
Apr 18, 2016 37.28 37.69 37.28 37.68 664,383 +0.25(+0.66%)
Apr 15, 2016 37.62 37.62 37.36 37.43 535,766 -0.08(-0.21%)
Apr 14, 2016 37.27 37.66 37.27 37.51 721,372 +0.10(+0.27%)
Apr 13, 2016 36.96 37.43 36.95 37.41 1,240,862 +0.76(+2.08%)
Apr 12, 2016 36.29 36.71 36.20 36.65 1,210,721 +0.43(+1.19%)
Apr 11, 2016 36.27 36.53 36.20 36.22 987,976 +0.10(+0.29%)
Apr 08, 2016 36.23 36.42 36.04 36.11 698,206 +0.18(+0.50%)
Apr 07, 2016 36.36 36.38 35.78 35.94 1,230,072 -0.67(-1.84%)
Apr 06, 2016 36.36 36.62 36.26 36.61 1,180,828 +0.23(+0.65%)
Apr 05, 2016 36.59 36.61 36.34 36.38 1,161,589 -0.50(-1.36%)
Apr 04, 2016 37.05 37.09 36.81 36.88 633,121 -0.19(-0.50%)
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.