Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.90 36.96 36.41 36.41 212,769 -0.73(-1.95%)
Jul 30, 2014 37.18 37.26 36.95 37.14 194,150 +0.11(+0.29%)
Jul 29, 2014 37.29 37.31 37.02 37.03 237,101 -0.18(-0.49%)
Jul 28, 2014 37.20 37.26 37.00 37.21 1,970,557 +0.01(+0.04%)
Jul 25, 2014 37.33 37.34 37.15 37.20 141,583 -0.27(-0.72%)
Jul 24, 2014 37.47 37.50 37.41 37.47 332,447 +0.08(+0.20%)
Jul 23, 2014 37.32 37.43 37.26 37.40 255,226 +0.08(+0.21%)
Jul 22, 2014 37.31 37.36 37.24 37.32 964,728 +0.12(+0.34%)
Jul 21, 2014 37.12 37.22 37.02 37.19 780,011 -0.09(-0.24%)
Jul 18, 2014 37.00 37.29 37.00 37.28 324,586 +0.40(+1.07%)
Jul 17, 2014 37.17 37.30 36.83 36.88 153,559 -0.45(-1.22%)
Jul 16, 2014 37.52 37.52 37.25 37.34 209,707 -0.09(-0.24%)
Jul 15, 2014 37.35 37.49 37.24 37.43 321,246 +0.28(+0.74%)
Jul 14, 2014 37.32 37.32 37.15 37.15 512,278 +0.19(+0.52%)
Jul 11, 2014 36.85 36.99 36.74 36.96 122,910 +0.03(+0.08%)
Jul 10, 2014 36.71 36.98 36.67 36.93 211,410 -0.18(-0.49%)
Jul 09, 2014 37.13 37.17 36.99 37.11 130,622 +0.07(+0.19%)
Jul 08, 2014 37.19 37.23 36.94 37.04 1,853,778 -0.25(-0.68%)
Jul 07, 2014 37.40 37.42 37.22 37.29 778,275 -0.18(-0.49%)
Jul 03, 2014 37.38 37.48 37.48 37.48 302,833 +0.24(+0.66%)
Jul 02, 2014 37.33 37.33 37.19 37.23 395,343 -0.01(-0.02%)
Jul 01, 2014 37.11 37.43 37.10 37.24 3,956,437 +0.23(+0.63%)
Jun 30, 2014 36.92 37.04 36.91 37.01 717,097 +0.02(+0.05%)
Jun 27, 2014 36.77 36.99 36.77 36.99 107,651 +0.12(+0.34%)
Jun 26, 2014 36.90 36.91 36.64 36.87 170,779 -0.09(-0.24%)
Jun 25, 2014 36.79 37.00 36.72 36.95 276,317 +0.07(+0.19%)
Jun 24, 2014 37.05 37.25 36.88 36.88 2,579,037 -0.31(-0.84%)
Jun 23, 2014 37.14 37.25 37.07 37.20 459,358 +0.03(+0.07%)
Jun 20, 2014 37.12 37.21 37.07 37.17 222,255 +0.13(+0.35%)
Jun 19, 2014 37.13 37.13 36.92 37.04 188,012 -0.07(-0.19%)
Jun 18, 2014 36.90 37.14 36.77 37.11 290,252 +0.22(+0.60%)
Jun 17, 2014 36.55 36.94 36.50 36.89 176,349 +0.32(+0.86%)
Jun 16, 2014 36.61 36.66 36.47 36.57 1,498,765 -0.15(-0.40%)
Jun 13, 2014 36.75 36.85 36.65 36.72 199,453 +0.00(+0.00%)
Jun 12, 2014 36.88 36.92 36.65 36.72 192,723 -0.19(-0.52%)
Jun 11, 2014 37.02 37.02 36.82 36.91 593,104 -0.23(-0.62%)
Jun 10, 2014 37.06 37.15 37.04 37.14 457,339 +0.04(+0.10%)
Jun 06, 2014 36.90 37.12 36.90 37.11 836,027 +0.24(+0.64%)
Jun 05, 2014 36.58 36.87 36.41 36.87 763,223 +0.37(+1.02%)
Jun 04, 2014 36.25 36.52 36.25 36.50 152,041 +0.12(+0.33%)
Jun 03, 2014 36.23 36.38 36.19 36.38 308,003 +0.03(+0.07%)
Jun 02, 2014 36.25 36.37 36.12 36.35 237,600 +0.12(+0.32%)
May 30, 2014 36.15 36.28 36.13 36.24 340,488 +0.06(+0.17%)
May 29, 2014 36.17 36.21 36.04 36.17 163,205 +0.07(+0.18%)
May 28, 2014 36.19 36.19 36.04 36.11 221,861 -0.12(-0.33%)
May 27, 2014 35.97 36.30 35.97 36.23 740,803 +0.35(+0.98%)
May 23, 2014 35.73 35.88 35.88 35.88 402,881 +0.09(+0.25%)
May 22, 2014 35.66 35.79 35.57 35.79 102,446 +0.17(+0.47%)
May 21, 2014 35.51 35.70 35.50 35.62 133,013 +0.25(+0.70%)
May 20, 2014 35.62 35.62 35.28 35.37 161,213 -0.24(-0.66%)
May 19, 2014 35.31 35.63 35.31 35.61 120,853 +0.18(+0.50%)
May 16, 2014 35.35 35.43 35.17 35.43 183,425 +0.09(+0.26%)
May 15, 2014 35.60 35.62 35.10 35.34 855,958 -0.39(-1.09%)
May 14, 2014 35.94 35.95 35.68 35.73 189,898 -0.26(-0.73%)
May 13, 2014 36.04 36.16 35.97 35.99 141,478 -0.09(-0.26%)
May 12, 2014 35.85 36.09 35.85 36.08 132,917 +0.36(+1.00%)
May 09, 2014 35.67 35.73 35.55 35.73 159,243 +0.00(+0.01%)
May 08, 2014 35.62 35.93 35.62 35.72 186,299 +0.07(+0.19%)
May 07, 2014 35.33 35.66 35.26 35.66 278,154 +0.46(+1.30%)
May 06, 2014 35.62 35.62 35.20 35.20 850,149 -0.47(-1.32%)
May 05, 2014 35.46 35.67 35.36 35.67 336,907 -0.10(-0.29%)
May 02, 2014 35.77 36.03 35.69 35.77 297,886 -0.01(-0.02%)
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.