Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.49 37.56 37.29 37.34 334,662 -0.06(-0.17%)
Sep 29, 2014 37.24 37.48 37.15 37.40 2,099,191 -0.15(-0.40%)
Sep 26, 2014 37.35 37.63 37.28 37.55 182,032 +0.34(+0.91%)
Sep 25, 2014 37.71 37.71 37.21 37.21 1,072,206 -0.57(-1.51%)
Sep 24, 2014 37.63 37.81 37.51 37.78 161,160 +0.15(+0.39%)
Sep 23, 2014 37.78 37.99 37.63 37.64 181,976 -0.29(-0.77%)
Sep 22, 2014 38.14 38.18 37.90 37.93 355,988 -0.28(-0.75%)
Sep 19, 2014 38.51 38.54 38.15 38.21 444,796 -0.15(-0.38%)
Sep 18, 2014 38.21 38.42 38.15 38.36 278,305 +0.33(+0.88%)
Sep 17, 2014 37.92 38.21 37.83 38.03 299,378 +0.15(+0.39%)
Sep 16, 2014 37.70 37.96 37.66 37.88 161,535 +0.15(+0.39%)
Sep 15, 2014 37.77 37.81 37.66 37.73 131,910 -0.03(-0.07%)
Sep 12, 2014 37.85 37.97 37.64 37.76 152,834 -0.13(-0.35%)
Sep 11, 2014 37.69 37.91 37.69 37.89 136,585 +0.07(+0.19%)
Sep 10, 2014 37.74 37.88 37.67 37.82 149,060 +0.13(+0.35%)
Sep 09, 2014 37.99 37.99 37.65 37.69 233,001 -0.35(-0.91%)
Sep 08, 2014 37.95 38.15 37.91 38.04 297,935 +0.00(+0.00%)
Sep 05, 2014 37.90 38.03 37.73 38.04 279,255 +0.08(+0.20%)
Sep 04, 2014 38.00 38.17 37.84 37.96 390,967 -0.00(-0.01%)
Sep 03, 2014 38.14 38.18 37.89 37.97 874,781 -0.05(-0.13%)
Sep 02, 2014 37.99 38.05 37.81 38.01 1,753,533 +0.16(+0.41%)
Aug 29, 2014 37.78 37.86 37.86 37.86 112,102 +0.18(+0.47%)
Aug 28, 2014 37.68 37.74 37.59 37.68 416,341 -0.16(-0.42%)
Aug 27, 2014 37.97 37.97 37.79 37.84 109,341 -0.04(-0.09%)
Aug 26, 2014 37.80 37.99 37.80 37.88 244,773 +0.08(+0.22%)
Aug 25, 2014 37.66 37.92 37.66 37.79 137,384 +0.27(+0.71%)
Aug 22, 2014 37.67 37.71 37.51 37.52 213,710 -0.13(-0.35%)
Aug 21, 2014 37.37 37.72 37.33 37.66 1,096,555 +0.34(+0.92%)
Aug 20, 2014 37.13 37.35 37.11 37.32 106,041 +0.10(+0.28%)
Aug 19, 2014 37.21 37.26 37.21 37.21 300,768 +0.07(+0.18%)
Aug 18, 2014 36.94 37.16 36.94 37.15 2,518,672 +0.37(+1.02%)
Aug 15, 2014 37.00 37.04 36.68 36.77 245,005 -0.12(-0.31%)
Aug 14, 2014 36.75 36.90 36.75 36.89 92,532 +0.16(+0.42%)
Aug 13, 2014 36.61 36.78 36.59 36.73 124,332 +0.24(+0.67%)
Aug 12, 2014 36.41 36.60 36.41 36.49 187,188 +0.03(+0.07%)
Aug 11, 2014 36.53 36.59 36.43 36.46 770,668 +0.08(+0.22%)
Aug 08, 2014 36.07 36.34 35.99 36.38 365,994 +0.32(+0.90%)
Aug 07, 2014 36.40 36.44 36.00 36.06 810,207 -0.18(-0.49%)
Aug 06, 2014 35.96 36.38 35.96 36.23 300,321 +0.16(+0.45%)
Aug 05, 2014 36.27 36.38 35.98 36.07 1,148,947 -0.35(-0.97%)
Aug 04, 2014 36.26 36.47 36.13 36.42 268,371 +0.26(+0.73%)
Aug 01, 2014 36.35 36.46 36.03 36.16 876,597 -0.25(-0.70%)
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%)
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.