Skip to main content

US Financials Ishares ETF (NY: IYF )

95.54 +0.34 (+0.36%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.57 34.74 34.23 34.23 1,055,524 -0.35(-1.01%)
Feb 26, 2016 34.62 34.85 34.47 34.58 1,057,122 +0.17(+0.49%)
Feb 25, 2016 33.97 34.42 33.95 34.41 1,671,841 +0.49(+1.45%)
Feb 24, 2016 33.54 33.98 33.24 33.92 775,210 -0.05(-0.14%)
Feb 23, 2016 34.33 34.37 33.92 33.97 1,033,104 -0.56(-1.62%)
Feb 22, 2016 34.42 34.62 34.40 34.52 641,008 +0.50(+1.46%)
Feb 19, 2016 33.81 34.11 33.69 34.03 639,718 +0.05(+0.15%)
Feb 18, 2016 34.20 34.25 33.85 33.97 1,041,898 -0.19(-0.54%)
Feb 17, 2016 34.04 34.30 34.04 34.16 1,148,857 +0.41(+1.21%)
Feb 16, 2016 33.64 33.82 33.39 33.75 1,648,267 +0.61(+1.83%)
Feb 12, 2016 32.56 33.15 33.15 33.15 2,786,037 +1.13(+3.54%)
Feb 11, 2016 31.92 32.27 31.75 32.01 2,330,657 -0.87(-2.66%)
Feb 10, 2016 33.16 33.61 32.88 32.89 1,779,512 -0.06(-0.18%)
Feb 09, 2016 32.43 33.19 32.42 32.95 1,627,179 -0.05(-0.16%)
Feb 08, 2016 33.49 33.51 32.60 33.00 3,075,486 -0.89(-2.63%)
Feb 05, 2016 34.39 34.51 33.81 33.89 2,119,171 -0.54(-1.57%)
Feb 04, 2016 34.05 34.62 34.02 34.43 1,497,191 +0.26(+0.75%)
Feb 03, 2016 34.27 34.32 33.29 34.18 2,754,260 +0.07(+0.22%)
Feb 02, 2016 34.56 34.59 34.02 34.10 2,797,899 -0.86(-2.45%)
Feb 01, 2016 34.93 35.16 34.72 34.96 2,426,481 -0.16(-0.47%)
Jan 29, 2016 34.22 35.13 34.19 35.13 3,069,832 +1.05(+3.09%)
Jan 28, 2016 34.38 34.46 33.95 34.07 1,691,377 -0.02(-0.05%)
Jan 27, 2016 34.20 34.71 33.90 34.09 1,280,297 -0.20(-0.59%)
Jan 26, 2016 33.81 34.37 33.81 34.30 1,151,124 +0.63(+1.86%)
Jan 25, 2016 34.29 34.35 33.65 33.67 4,434,163 -0.74(-2.16%)
Jan 22, 2016 34.21 34.52 34.17 34.41 1,469,342 +0.65(+1.92%)
Jan 21, 2016 33.85 34.32 33.65 33.76 1,209,493 -0.06(-0.17%)
Jan 20, 2016 33.86 34.18 33.11 33.82 887,474 -0.66(-1.92%)
Jan 19, 2016 34.94 34.98 34.27 34.48 1,710,034 -0.04(-0.13%)
Jan 15, 2016 34.36 34.52 34.52 34.52 1,731,973 -0.78(-2.21%)
Jan 14, 2016 35.07 35.56 34.77 35.30 1,241,249 +0.33(+0.95%)
Jan 13, 2016 36.06 36.16 34.88 34.97 1,588,191 -0.95(-2.64%)
Jan 12, 2016 36.00 36.07 35.47 35.92 1,009,394 +0.19(+0.52%)
Jan 11, 2016 35.86 35.88 35.39 35.73 1,202,873 +0.13(+0.35%)
Jan 08, 2016 36.53 36.54 35.57 35.61 2,729,442 -0.56(-1.54%)
Jan 07, 2016 36.46 36.77 36.09 36.16 3,519,725 -1.01(-2.71%)
Jan 06, 2016 37.18 37.39 37.02 37.17 2,411,322 -0.51(-1.36%)
Jan 05, 2016 37.66 37.77 37.40 37.68 2,140,583 +0.17(+0.45%)
Jan 04, 2016 37.45 37.57 37.16 37.52 2,969,340 -0.74(-1.92%)
Dec 31, 2015 38.42 38.25 38.25 38.25 374,767 -0.36(-0.93%)
Dec 30, 2015 38.85 38.91 38.59 38.61 460,897 -0.30(-0.78%)
Dec 29, 2015 38.77 38.96 38.72 38.91 668,838 +0.38(+0.98%)
Dec 28, 2015 38.36 38.54 38.23 38.54 571,017 -0.03(-0.08%)
Dec 24, 2015 38.59 38.57 38.57 38.57 161,737 -0.01(-0.04%)
Dec 23, 2015 38.33 38.60 38.25 38.58 724,487 +0.47(+1.23%)
Dec 22, 2015 37.91 38.20 37.71 38.11 492,943 +0.29(+0.76%)
Dec 21, 2015 37.76 37.93 37.50 37.82 908,322 +0.32(+0.85%)
Dec 18, 2015 38.09 38.19 37.49 37.51 990,983 -0.87(-2.25%)
Dec 17, 2015 38.95 39.06 38.38 38.37 3,851,945 -0.57(-1.46%)
Dec 16, 2015 38.60 39.01 38.32 38.94 975,013 +0.61(+1.58%)
Dec 15, 2015 37.85 38.48 37.85 38.33 2,029,297 +0.81(+2.16%)
Dec 14, 2015 37.56 37.75 37.14 37.52 784,734 +0.05(+0.13%)
Dec 11, 2015 37.80 37.93 37.29 37.48 1,726,882 -0.79(-2.07%)
Dec 10, 2015 38.31 38.58 38.13 38.27 664,656 +0.02(+0.05%)
Dec 09, 2015 38.51 38.91 38.04 38.25 1,321,509 -0.40(-1.05%)
Dec 08, 2015 38.88 38.95 38.59 38.65 1,089,482 -0.44(-1.12%)
Dec 07, 2015 39.42 39.42 38.93 39.09 963,160 -0.34(-0.86%)
Dec 04, 2015 38.62 39.51 38.62 39.43 620,994 +0.88(+2.29%)
Dec 03, 2015 39.33 39.33 38.42 38.55 1,727,930 -0.58(-1.47%)
Dec 02, 2015 39.68 39.68 39.06 39.13 984,904 -0.47(-1.18%)
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.