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 (%)
Dec 31, 2014 40.92 40.30 40.30 40.30 348,698 -0.47(-1.16%)
Dec 30, 2014 40.76 40.86 40.67 40.78 1,583,248 -0.05(-0.13%)
Dec 29, 2014 40.61 41.01 40.58 40.83 19,442,094 +0.14(+0.34%)
Dec 26, 2014 40.82 40.83 40.67 40.69 292,351 -0.01(-0.02%)
Dec 24, 2014 40.86 40.70 40.70 40.70 228,287 -0.11(-0.26%)
Dec 23, 2014 40.72 40.92 40.71 40.81 336,016 +0.21(+0.51%)
Dec 22, 2014 40.40 40.60 40.32 40.60 698,888 +0.23(+0.57%)
Dec 19, 2014 40.53 40.53 40.18 40.37 477,202 +0.09(+0.22%)
Dec 18, 2014 39.92 40.30 39.83 40.28 464,658 +0.86(+2.17%)
Dec 17, 2014 38.70 39.47 38.70 39.42 270,562 +0.81(+2.10%)
Dec 16, 2014 38.67 39.28 38.58 38.61 859,400 -0.28(-0.71%)
Dec 15, 2014 39.52 39.53 38.74 38.89 896,551 -0.40(-1.02%)
Dec 12, 2014 39.74 39.93 39.25 39.29 510,007 -0.76(-1.90%)
Dec 11, 2014 40.08 40.35 39.98 40.05 424,831 +0.14(+0.35%)
Dec 10, 2014 40.34 40.42 39.86 39.91 533,617 -0.52(-1.28%)
Dec 09, 2014 40.01 40.44 39.93 40.43 840,028 -0.05(-0.13%)
Dec 08, 2014 40.35 40.73 40.33 40.48 22,507,338 +0.12(+0.29%)
Dec 05, 2014 40.14 40.40 40.14 40.37 1,162,936 +0.34(+0.85%)
Dec 04, 2014 39.93 40.06 39.79 40.03 305,262 +0.05(+0.12%)
Dec 03, 2014 39.80 40.00 39.74 39.98 747,683 +0.20(+0.50%)
Dec 02, 2014 39.44 39.81 39.44 39.78 743,694 +0.36(+0.90%)
Dec 01, 2014 39.55 39.64 39.40 39.42 2,054,010 -0.31(-0.79%)
Nov 28, 2014 39.75 39.91 39.70 39.73 96,824 +0.01(+0.02%)
Nov 26, 2014 39.73 39.73 39.73 39.73 120,414 +0.07(+0.18%)
Nov 25, 2014 39.66 39.71 39.54 39.65 1,478,429 -0.01(-0.03%)
Nov 24, 2014 39.51 39.67 39.50 39.67 5,064,079 +0.28(+0.71%)
Nov 21, 2014 39.53 39.60 39.34 39.39 283,996 +0.16(+0.41%)
Nov 20, 2014 38.93 39.23 38.93 39.23 172,336 +0.04(+0.11%)
Nov 19, 2014 39.22 39.23 39.01 39.18 389,373 -0.07(-0.17%)
Nov 18, 2014 39.13 39.37 39.12 39.25 145,750 +0.09(+0.24%)
Nov 17, 2014 39.10 39.19 39.03 39.16 285,920 +0.00(+0.00%)
Nov 14, 2014 39.30 39.35 39.11 39.16 289,324 -0.10(-0.25%)
Nov 13, 2014 39.39 39.44 39.16 39.25 2,532,351 -0.09(-0.23%)
Nov 12, 2014 39.26 39.36 39.18 39.34 294,380 -0.05(-0.14%)
Nov 11, 2014 39.50 39.50 39.37 39.40 270,291 -0.10(-0.25%)
Nov 10, 2014 39.35 39.49 39.25 39.49 469,914 +0.19(+0.49%)
Nov 07, 2014 39.30 39.38 39.14 39.30 350,560 +0.01(+0.03%)
Nov 06, 2014 39.28 39.32 39.08 39.29 302,507 +0.02(+0.05%)
Nov 05, 2014 39.32 39.32 39.05 39.27 717,443 +0.29(+0.74%)
Nov 04, 2014 38.89 38.98 38.68 38.98 491,703 +0.03(+0.08%)
Nov 03, 2014 38.84 39.05 38.83 38.95 2,132,902 +0.12(+0.32%)
Oct 31, 2014 38.82 38.85 38.66 38.83 314,875 +0.46(+1.20%)
Oct 30, 2014 37.99 38.45 37.99 38.37 374,854 +0.36(+0.94%)
Oct 29, 2014 38.02 38.02 37.72 38.01 408,124 +0.03(+0.07%)
Oct 28, 2014 37.70 37.98 37.67 37.98 1,121,562 +0.43(+1.15%)
Oct 27, 2014 37.40 37.55 37.47 37.55 485,382 +0.08(+0.21%)
Oct 24, 2014 37.25 37.48 37.16 37.47 579,363 +0.27(+0.73%)
Oct 23, 2014 37.21 37.41 37.14 37.20 463,073 +0.31(+0.83%)
Oct 22, 2014 37.26 37.27 36.86 36.89 670,219 -0.27(-0.73%)
Oct 21, 2014 36.78 37.18 36.68 37.16 614,322 +0.67(+1.83%)
Oct 20, 2014 36.18 36.49 36.18 36.49 7,469,611 +0.27(+0.74%)
Oct 17, 2014 36.26 36.38 36.04 36.23 1,117,194 +0.40(+1.11%)
Oct 16, 2014 35.10 36.05 35.10 35.83 792,127 +0.07(+0.20%)
Oct 15, 2014 36.03 36.05 35.05 35.76 2,021,325 -0.64(-1.75%)
Oct 14, 2014 36.42 36.66 36.24 36.39 686,911 +0.21(+0.57%)
Oct 13, 2014 36.54 36.72 36.19 36.19 1,338,618 -0.30(-0.82%)
Oct 10, 2014 36.71 37.08 36.48 36.49 578,334 -0.27(-0.73%)
Oct 09, 2014 37.46 37.46 36.75 36.76 286,700 -0.71(-1.90%)
Oct 08, 2014 36.89 37.47 36.75 37.47 234,707 +0.63(+1.71%)
Oct 07, 2014 37.24 37.30 36.83 36.84 352,834 -0.59(-1.57%)
Oct 06, 2014 37.76 37.76 37.37 37.43 483,962 -0.08(-0.20%)
Oct 03, 2014 37.29 37.54 37.24 37.51 332,832 +0.51(+1.39%)
Oct 02, 2014 36.86 37.15 36.68 36.99 748,206 +0.07(+0.18%)
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.