Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.56 36.79 36.25 36.27 1,310,941 -0.54(-1.47%)
Jan 29, 2015 36.54 36.85 36.34 36.81 704,214 +0.33(+0.91%)
Jan 28, 2015 37.29 37.33 36.48 36.48 1,686,319 -0.68(-1.82%)
Jan 27, 2015 37.21 37.36 37.00 37.15 706,034 -0.36(-0.96%)
Jan 26, 2015 37.32 37.53 37.14 37.51 3,368,061 +0.18(+0.48%)
Jan 23, 2015 37.57 37.69 37.31 37.34 562,162 -0.34(-0.92%)
Jan 22, 2015 36.97 37.70 36.79 37.68 1,821,932 +0.89(+2.42%)
Jan 21, 2015 36.64 36.97 36.50 36.79 1,280,653 +0.04(+0.10%)
Jan 20, 2015 36.98 37.12 36.59 36.75 13,065,956 -0.12(-0.33%)
Jan 16, 2015 36.39 36.91 36.29 36.88 2,756,913 +0.44(+1.22%)
Jan 15, 2015 36.74 36.93 36.41 36.43 1,042,006 -0.41(-1.12%)
Jan 14, 2015 36.79 36.95 36.41 36.85 1,731,159 -0.46(-1.22%)
Jan 13, 2015 37.71 37.89 37.06 37.30 894,442 -0.12(-0.32%)
Jan 12, 2015 37.70 37.75 37.32 37.42 845,039 -0.28(-0.73%)
Jan 09, 2015 38.23 38.23 37.66 37.70 659,461 -0.48(-1.26%)
Jan 08, 2015 37.93 38.22 37.93 38.18 657,133 +0.55(+1.45%)
Jan 07, 2015 37.59 37.68 37.32 37.63 659,306 +0.39(+1.05%)
Jan 06, 2015 37.74 37.82 37.07 37.24 1,026,890 -0.50(-1.32%)
Jan 05, 2015 38.20 38.24 37.65 37.74 1,359,304 -0.72(-1.86%)
Jan 02, 2015 38.48 38.69 38.16 38.46 2,142,361 +0.06(+0.14%)
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%)
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.