Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.77 31.77 31.41 31.48 240,758 -0.22(-0.70%)
Aug 29, 2013 31.59 31.85 31.49 31.70 373,295 +0.11(+0.35%)
Aug 28, 2013 31.53 31.76 31.40 31.59 308,326 +0.06(+0.18%)
Aug 27, 2013 31.81 31.97 31.53 31.53 2,003,421 -0.72(-2.23%)
Aug 26, 2013 32.50 32.57 32.25 32.25 305,182 -0.19(-0.59%)
Aug 23, 2013 32.50 32.51 32.31 32.44 406,182 +0.03(+0.08%)
Aug 22, 2013 32.18 32.45 32.15 32.41 210,221 +0.35(+1.09%)
Aug 21, 2013 32.15 32.40 31.96 32.06 294,849 -0.20(-0.63%)
Aug 20, 2013 31.94 32.33 31.91 32.27 715,141 +0.37(+1.16%)
Aug 19, 2013 32.30 32.30 31.88 31.90 1,445,712 -0.44(-1.35%)
Aug 16, 2013 32.32 32.57 32.28 32.33 269,679 -0.08(-0.25%)
Aug 15, 2013 32.69 32.69 32.35 32.41 581,988 -0.52(-1.58%)
Aug 14, 2013 33.04 33.14 32.93 32.93 222,899 -0.07(-0.21%)
Aug 13, 2013 33.06 33.12 32.78 33.01 802,836 +0.07(+0.21%)
Aug 12, 2013 32.93 33.03 32.86 32.93 234,306 -0.18(-0.53%)
Aug 09, 2013 33.09 33.23 33.03 33.11 220,370 -0.05(-0.14%)
Aug 08, 2013 33.27 33.34 32.96 33.16 278,226 +0.07(+0.20%)
Aug 07, 2013 33.21 33.23 32.94 33.09 221,237 -0.22(-0.65%)
Aug 06, 2013 33.54 33.54 33.28 33.31 341,424 -0.25(-0.75%)
Aug 05, 2013 33.59 33.67 33.52 33.56 293,138 -0.09(-0.28%)
Aug 02, 2013 33.65 33.74 33.56 33.65 326,731 +0.02(+0.05%)
Aug 01, 2013 33.44 33.69 33.44 33.63 276,890 +0.51(+1.55%)
Jul 31, 2013 33.30 33.45 33.11 33.12 776,261 -0.08(-0.24%)
Jul 30, 2013 33.38 33.42 33.14 33.20 1,962,628 -0.00(-0.01%)
Jul 29, 2013 33.35 33.35 33.12 33.20 445,365 -0.23(-0.69%)
Jul 26, 2013 33.34 33.45 33.16 33.43 399,533 -0.05(-0.15%)
Jul 25, 2013 33.37 33.51 33.20 33.48 1,508,628 +0.07(+0.21%)
Jul 24, 2013 33.77 33.79 33.34 33.41 1,163,545 -0.30(-0.89%)
Jul 23, 2013 33.97 33.97 33.64 33.71 880,863 -0.08(-0.25%)
Jul 22, 2013 33.58 33.80 33.54 33.80 1,456,989 +0.22(+0.64%)
Jul 19, 2013 33.53 33.61 33.41 33.58 358,553 -0.00(-0.01%)
Jul 18, 2013 33.27 33.59 33.27 33.58 849,681 +0.45(+1.36%)
Jul 17, 2013 33.08 33.24 33.00 33.13 409,483 +0.13(+0.39%)
Jul 16, 2013 33.23 33.23 32.90 33.01 479,826 -0.16(-0.48%)
Jul 15, 2013 33.23 33.23 33.01 33.16 1,154,933 +0.14(+0.41%)
Jul 12, 2013 32.94 33.04 32.85 33.03 564,219 +0.20(+0.61%)
Jul 11, 2013 32.91 32.93 32.60 32.83 556,581 +0.34(+1.05%)
Jul 10, 2013 32.60 32.63 32.34 32.49 467,794 -0.18(-0.55%)
Jul 09, 2013 32.62 32.68 32.53 32.67 941,236 +0.27(+0.82%)
Jul 08, 2013 32.42 32.51 32.32 32.40 911,507 +0.18(+0.55%)
Jul 05, 2013 32.02 32.23 31.77 32.23 535,896 +0.50(+1.57%)
Jul 03, 2013 31.70 31.77 31.54 31.73 150,104 -0.08(-0.26%)
Jul 02, 2013 31.74 32.06 31.64 31.81 786,360 +0.04(+0.14%)
Jul 01, 2013 31.72 32.04 31.72 31.77 1,447,673 +0.17(+0.55%)
Jun 28, 2013 31.63 31.75 31.45 31.60 621,224 -0.18(-0.56%)
Jun 27, 2013 31.53 31.83 31.53 31.77 1,262,148 +0.43(+1.37%)
Jun 26, 2013 31.36 31.43 31.17 31.34 1,121,545 +0.27(+0.87%)
Jun 25, 2013 30.87 31.21 30.73 31.07 2,067,716 +0.55(+1.79%)
Jun 24, 2013 30.70 30.86 30.22 30.53 1,660,226 -0.55(-1.77%)
Jun 21, 2013 31.24 31.26 30.72 31.08 1,459,738 +0.21(+0.67%)
Jun 20, 2013 31.34 31.48 30.87 30.87 3,220,002 -0.83(-2.63%)
Jun 19, 2013 32.14 32.18 31.69 31.70 425,055 -0.44(-1.36%)
Jun 18, 2013 32.02 32.23 31.93 32.14 357,969 +0.20(+0.64%)
Jun 17, 2013 31.88 32.08 31.78 31.94 381,624 +0.27(+0.85%)
Jun 14, 2013 32.03 32.08 31.61 31.67 498,831 -0.36(-1.12%)
Jun 13, 2013 31.45 32.05 31.30 32.03 507,903 +0.63(+1.99%)
Jun 12, 2013 31.95 31.95 31.36 31.40 716,300 -0.34(-1.07%)
Jun 11, 2013 31.90 32.05 31.71 31.74 494,740 -0.51(-1.57%)
Jun 10, 2013 32.36 32.37 32.12 32.25 729,534 +0.03(+0.10%)
Jun 07, 2013 31.85 32.24 31.80 32.22 1,119,326 +0.46(+1.44%)
Jun 06, 2013 31.28 31.77 31.13 31.76 575,341 +0.45(+1.45%)
Jun 05, 2013 31.73 31.84 31.24 31.30 494,960 -0.51(-1.61%)
Jun 04, 2013 32.12 32.29 31.72 31.81 702,634 -0.29(-0.91%)
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.