Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.49 37.56 37.28 37.33 334,707 -0.06(-0.17%)
Sep 29, 2014 37.23 37.47 37.15 37.39 2,099,474 -0.15(-0.40%)
Sep 26, 2014 37.35 37.62 37.27 37.54 182,056 +0.34(+0.91%)
Sep 25, 2014 37.70 37.70 37.21 37.21 1,072,351 -0.57(-1.51%)
Sep 24, 2014 37.62 37.80 37.50 37.78 161,182 +0.15(+0.39%)
Sep 23, 2014 37.78 37.99 37.63 37.63 182,000 -0.29(-0.77%)
Sep 22, 2014 38.14 38.18 37.89 37.92 356,036 -0.28(-0.75%)
Sep 19, 2014 38.50 38.54 38.14 38.21 444,856 -0.15(-0.38%)
Sep 18, 2014 38.20 38.41 38.15 38.36 278,343 +0.33(+0.88%)
Sep 17, 2014 37.91 38.20 37.82 38.02 299,418 +0.15(+0.39%)
Sep 16, 2014 37.69 37.96 37.65 37.88 161,556 +0.15(+0.39%)
Sep 15, 2014 37.77 37.81 37.65 37.73 131,927 -0.03(-0.07%)
Sep 12, 2014 37.84 37.96 37.63 37.76 152,854 -0.13(-0.35%)
Sep 11, 2014 37.69 37.91 37.69 37.89 136,603 +0.07(+0.19%)
Sep 10, 2014 37.74 37.88 37.67 37.82 149,080 +0.13(+0.35%)
Sep 09, 2014 37.99 37.99 37.65 37.68 233,033 -0.35(-0.91%)
Sep 08, 2014 37.95 38.14 37.91 38.03 297,976 +0.00(+0.00%)
Sep 05, 2014 37.89 38.03 37.73 38.03 279,293 +0.08(+0.20%)
Sep 04, 2014 38.00 38.17 37.83 37.96 391,020 -0.00(-0.01%)
Sep 03, 2014 38.13 38.17 37.88 37.96 874,900 -0.05(-0.13%)
Sep 02, 2014 37.99 38.05 37.80 38.01 1,753,770 +0.16(+0.41%)
Aug 29, 2014 37.78 37.85 37.85 37.85 112,117 +0.18(+0.47%)
Aug 28, 2014 37.67 37.73 37.58 37.68 416,398 -0.16(-0.42%)
Aug 27, 2014 37.96 37.96 37.78 37.84 109,356 -0.04(-0.09%)
Aug 26, 2014 37.80 37.98 37.80 37.87 244,806 +0.08(+0.22%)
Aug 25, 2014 37.66 37.91 37.66 37.79 137,403 +0.27(+0.71%)
Aug 22, 2014 37.66 37.70 37.50 37.52 213,739 -0.13(-0.35%)
Aug 21, 2014 37.36 37.71 37.33 37.65 1,096,703 +0.34(+0.92%)
Aug 20, 2014 37.12 37.35 37.10 37.31 106,055 +0.10(+0.27%)
Aug 19, 2014 37.21 37.26 37.21 37.21 300,809 +0.07(+0.18%)
Aug 18, 2014 36.93 37.15 36.93 37.14 2,519,013 +0.37(+1.02%)
Aug 15, 2014 37.00 37.03 36.67 36.77 245,038 -0.12(-0.31%)
Aug 14, 2014 36.74 36.90 36.74 36.88 92,545 +0.16(+0.42%)
Aug 13, 2014 36.61 36.77 36.58 36.73 124,349 +0.24(+0.67%)
Aug 12, 2014 36.41 36.60 36.40 36.48 187,213 +0.03(+0.07%)
Aug 11, 2014 36.52 36.58 36.43 36.46 770,772 +0.08(+0.22%)
Aug 08, 2014 36.06 36.34 35.99 36.38 366,044 +0.32(+0.90%)
Aug 07, 2014 36.40 36.43 35.99 36.05 810,316 -0.18(-0.49%)
Aug 06, 2014 35.95 36.37 35.95 36.23 300,362 +0.16(+0.45%)
Aug 05, 2014 36.27 36.37 35.97 36.06 1,149,102 -0.35(-0.97%)
Aug 04, 2014 36.26 36.46 36.13 36.42 268,407 +0.26(+0.73%)
Aug 01, 2014 36.34 36.45 36.02 36.15 876,715 -0.25(-0.70%)
Jul 31, 2014 36.90 36.96 36.41 36.41 212,798 -0.73(-1.95%)
Jul 30, 2014 37.17 37.25 36.94 37.13 194,176 +0.11(+0.29%)
Jul 29, 2014 37.28 37.30 37.02 37.03 237,133 -0.18(-0.49%)
Jul 28, 2014 37.19 37.25 37.00 37.21 1,970,824 +0.01(+0.04%)
Jul 25, 2014 37.32 37.33 37.15 37.19 141,602 -0.27(-0.72%)
Jul 24, 2014 37.46 37.49 37.41 37.47 332,492 +0.08(+0.20%)
Jul 23, 2014 37.31 37.43 37.25 37.39 255,261 +0.08(+0.21%)
Jul 22, 2014 37.30 37.35 37.23 37.31 964,859 +0.12(+0.34%)
Jul 21, 2014 37.11 37.21 37.02 37.19 780,117 -0.09(-0.24%)
Jul 18, 2014 36.99 37.28 36.99 37.27 324,630 +0.40(+1.07%)
Jul 17, 2014 37.17 37.30 36.83 36.88 153,580 -0.45(-1.22%)
Jul 16, 2014 37.51 37.51 37.24 37.33 209,735 -0.09(-0.24%)
Jul 15, 2014 37.35 37.48 37.24 37.42 321,289 +0.28(+0.74%)
Jul 14, 2014 37.32 37.32 37.15 37.15 512,347 +0.19(+0.52%)
Jul 11, 2014 36.85 36.98 36.74 36.95 122,926 +0.03(+0.08%)
Jul 10, 2014 36.70 36.97 36.66 36.92 211,439 -0.18(-0.49%)
Jul 09, 2014 37.13 37.16 36.99 37.11 130,640 +0.07(+0.19%)
Jul 08, 2014 37.19 37.22 36.94 37.03 1,854,028 -0.25(-0.68%)
Jul 07, 2014 37.39 37.41 37.22 37.29 778,380 -0.18(-0.49%)
Jul 03, 2014 37.37 37.47 37.47 37.47 302,874 +0.24(+0.66%)
Jul 02, 2014 37.32 37.33 37.19 37.23 395,397 -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.