Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.92 40.30 40.30 40.30 348,745 -0.47(-1.16%)
Dec 30, 2014 40.76 40.85 40.67 40.77 1,583,462 -0.05(-0.13%)
Dec 29, 2014 40.61 41.01 40.57 40.82 19,444,720 +0.14(+0.34%)
Dec 26, 2014 40.82 40.82 40.67 40.69 292,390 -0.01(-0.02%)
Dec 24, 2014 40.85 40.69 40.69 40.69 228,318 -0.11(-0.26%)
Dec 23, 2014 40.71 40.92 40.70 40.80 336,062 +0.21(+0.51%)
Dec 22, 2014 40.39 40.59 40.31 40.59 698,982 +0.23(+0.57%)
Dec 19, 2014 40.52 40.52 40.17 40.36 477,266 +0.09(+0.22%)
Dec 18, 2014 39.92 40.30 39.83 40.27 464,721 +0.86(+2.17%)
Dec 17, 2014 38.69 39.46 38.69 39.42 270,599 +0.81(+2.10%)
Dec 16, 2014 38.67 39.28 38.57 38.61 859,516 -0.28(-0.71%)
Dec 15, 2014 39.52 39.52 38.74 38.88 896,672 -0.40(-1.02%)
Dec 12, 2014 39.73 39.93 39.24 39.28 510,076 -0.76(-1.90%)
Dec 11, 2014 40.08 40.34 39.97 40.05 424,889 +0.14(+0.35%)
Dec 10, 2014 40.33 40.41 39.85 39.91 533,689 -0.52(-1.28%)
Dec 09, 2014 40.00 40.44 39.93 40.43 840,142 -0.05(-0.13%)
Dec 08, 2014 40.34 40.72 40.32 40.48 22,510,378 +0.12(+0.29%)
Dec 05, 2014 40.14 40.40 40.14 40.36 1,163,093 +0.34(+0.85%)
Dec 04, 2014 39.93 40.05 39.78 40.02 305,304 +0.05(+0.12%)
Dec 03, 2014 39.80 40.00 39.73 39.97 747,784 +0.20(+0.50%)
Dec 02, 2014 39.44 39.81 39.44 39.77 743,795 +0.36(+0.90%)
Dec 01, 2014 39.54 39.64 39.39 39.42 2,054,287 -0.31(-0.79%)
Nov 28, 2014 39.75 39.91 39.70 39.73 96,837 +0.01(+0.02%)
Nov 26, 2014 39.73 39.72 39.72 39.72 120,430 +0.07(+0.18%)
Nov 25, 2014 39.65 39.70 39.54 39.65 1,478,628 -0.01(-0.03%)
Nov 24, 2014 39.51 39.67 39.50 39.66 5,064,763 +0.28(+0.71%)
Nov 21, 2014 39.52 39.59 39.33 39.38 284,034 +0.16(+0.41%)
Nov 20, 2014 38.93 39.23 38.93 39.22 172,359 +0.04(+0.11%)
Nov 19, 2014 39.21 39.23 39.00 39.18 389,426 -0.07(-0.17%)
Nov 18, 2014 39.12 39.37 39.12 39.24 145,770 +0.09(+0.24%)
Nov 17, 2014 39.09 39.19 39.03 39.15 285,958 +0.00(+0.00%)
Nov 14, 2014 39.29 39.35 39.10 39.15 289,363 -0.10(-0.25%)
Nov 13, 2014 39.38 39.43 39.15 39.25 2,532,693 -0.09(-0.23%)
Nov 12, 2014 39.25 39.36 39.17 39.34 294,420 -0.05(-0.14%)
Nov 11, 2014 39.49 39.50 39.36 39.39 270,327 -0.10(-0.25%)
Nov 10, 2014 39.35 39.49 39.25 39.49 469,977 +0.19(+0.49%)
Nov 07, 2014 39.29 39.38 39.13 39.30 350,608 +0.01(+0.03%)
Nov 06, 2014 39.28 39.31 39.07 39.28 302,547 +0.02(+0.05%)
Nov 05, 2014 39.32 39.32 39.05 39.27 717,540 +0.29(+0.74%)
Nov 04, 2014 38.88 38.98 38.68 38.98 491,769 +0.03(+0.08%)
Nov 03, 2014 38.83 39.04 38.82 38.94 2,133,190 +0.12(+0.32%)
Oct 31, 2014 38.81 38.85 38.66 38.82 314,918 +0.46(+1.20%)
Oct 30, 2014 37.99 38.45 37.99 38.36 374,905 +0.36(+0.94%)
Oct 29, 2014 38.01 38.01 37.71 38.00 408,179 +0.03(+0.07%)
Oct 28, 2014 37.70 37.98 37.66 37.98 1,121,714 +0.43(+1.15%)
Oct 27, 2014 37.40 37.55 37.46 37.54 485,447 +0.08(+0.21%)
Oct 24, 2014 37.25 37.48 37.16 37.46 579,442 +0.27(+0.73%)
Oct 23, 2014 37.21 37.40 37.14 37.19 463,135 +0.31(+0.83%)
Oct 22, 2014 37.25 37.27 36.86 36.88 670,310 -0.27(-0.73%)
Oct 21, 2014 36.78 37.17 36.68 37.16 614,405 +0.67(+1.83%)
Oct 20, 2014 36.18 36.49 36.18 36.49 7,470,620 +0.27(+0.74%)
Oct 17, 2014 36.26 36.37 36.04 36.22 1,117,345 +0.40(+1.11%)
Oct 16, 2014 35.10 36.04 35.10 35.82 792,234 +0.07(+0.20%)
Oct 15, 2014 36.03 36.04 35.05 35.75 2,021,598 -0.64(-1.75%)
Oct 14, 2014 36.41 36.66 36.23 36.39 687,004 +0.21(+0.57%)
Oct 13, 2014 36.53 36.72 36.18 36.18 1,338,799 -0.30(-0.82%)
Oct 10, 2014 36.71 37.08 36.47 36.48 578,412 -0.27(-0.73%)
Oct 09, 2014 37.45 37.45 36.74 36.75 286,739 -0.71(-1.90%)
Oct 08, 2014 36.89 37.47 36.75 37.46 234,738 +0.63(+1.71%)
Oct 07, 2014 37.23 37.29 36.82 36.84 352,882 -0.59(-1.57%)
Oct 06, 2014 37.76 37.76 37.36 37.42 484,028 -0.08(-0.20%)
Oct 03, 2014 37.29 37.54 37.24 37.50 332,877 +0.51(+1.39%)
Oct 02, 2014 36.86 37.14 36.67 36.99 748,307 +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.