Skip to main content

US Financials Ishares ETF (NY: IYF )

104.34 +1.21 (+1.17%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.27 34.66 34.19 34.29 1,365,299 -0.46(-1.31%)
Jan 30, 2014 34.66 34.83 34.51 34.75 476,583 +0.45(+1.32%)
Jan 29, 2014 34.24 34.60 34.22 34.30 1,263,114 -0.39(-1.11%)
Jan 28, 2014 34.43 34.73 34.40 34.68 519,376 +0.45(+1.31%)
Jan 27, 2014 34.56 34.69 34.08 34.23 1,183,577 -0.28(-0.80%)
Jan 24, 2014 35.12 35.12 34.51 34.51 1,182,655 -0.82(-2.31%)
Jan 23, 2014 35.74 35.74 35.19 35.33 957,017 -0.54(-1.50%)
Jan 22, 2014 35.80 35.88 35.76 35.86 323,253 +0.09(+0.25%)
Jan 21, 2014 35.88 35.93 35.58 35.77 355,500 +0.10(+0.27%)
Jan 17, 2014 35.75 35.68 35.68 35.68 622,989 -0.07(-0.20%)
Jan 16, 2014 35.88 35.90 35.69 35.75 911,428 -0.22(-0.60%)
Jan 15, 2014 35.60 35.96 35.72 35.96 498,307 +0.36(+1.02%)
Jan 14, 2014 35.48 35.61 35.30 35.60 816,796 +0.30(+0.85%)
Jan 13, 2014 35.80 35.80 35.23 35.30 1,334,283 -0.52(-1.45%)
Jan 10, 2014 35.81 35.86 35.65 35.82 765,789 -0.01(-0.04%)
Jan 09, 2014 35.86 35.86 35.63 35.83 502,851 +0.12(+0.32%)
Jan 08, 2014 35.65 35.76 35.59 35.72 500,494 +0.10(+0.29%)
Jan 07, 2014 35.79 35.79 35.54 35.61 475,257 +0.03(+0.07%)
Jan 06, 2014 35.66 35.80 35.53 35.59 643,320 +0.04(+0.11%)
Jan 03, 2014 35.40 35.66 35.40 35.55 382,956 +0.19(+0.54%)
Jan 02, 2014 35.51 35.51 35.26 35.36 688,176 -0.20(-0.55%)
Dec 31, 2013 35.50 35.55 35.55 35.55 278,011 +0.13(+0.38%)
Dec 30, 2013 35.47 35.50 35.38 35.42 258,528 -0.04(-0.10%)
Dec 27, 2013 35.44 35.49 35.40 35.45 239,335 +0.00(+0.00%)
Dec 26, 2013 35.50 35.51 35.40 35.45 156,430 +0.05(+0.14%)
Dec 24, 2013 35.41 35.41 35.30 35.41 137,876 +0.08(+0.21%)
Dec 23, 2013 35.33 35.38 35.26 35.33 760,278 +0.10(+0.28%)
Dec 20, 2013 35.04 35.28 35.04 35.23 640,797 +0.26(+0.75%)
Dec 19, 2013 35.01 35.09 34.91 34.97 1,288,609 -0.14(-0.40%)
Dec 18, 2013 34.48 35.12 34.22 35.11 843,911 +0.75(+2.18%)
Dec 17, 2013 34.47 34.47 34.30 34.37 211,524 -0.14(-0.40%)
Dec 16, 2013 34.51 34.57 34.45 34.50 171,314 +0.20(+0.58%)
Dec 13, 2013 34.35 34.42 34.22 34.30 183,016 +0.07(+0.21%)
Dec 12, 2013 34.28 34.38 34.17 34.23 181,466 -0.03(-0.08%)
Dec 11, 2013 34.67 34.73 34.20 34.26 520,190 -0.42(-1.21%)
Dec 10, 2013 34.74 34.87 34.68 34.68 244,816 -0.12(-0.36%)
Dec 09, 2013 34.82 34.87 34.74 34.80 252,211 +0.12(+0.36%)
Dec 06, 2013 34.57 34.73 34.49 34.68 418,221 +0.44(+1.29%)
Dec 05, 2013 34.35 34.43 34.22 34.24 352,643 -0.29(-0.83%)
Dec 04, 2013 34.23 34.66 34.19 34.52 608,964 +0.11(+0.32%)
Dec 03, 2013 34.55 34.64 34.30 34.41 625,094 -0.31(-0.90%)
Dec 02, 2013 34.82 35.03 34.69 34.73 227,302 -0.08(-0.23%)
Nov 29, 2013 35.04 35.04 34.81 34.81 87,960 -0.15(-0.42%)
Nov 27, 2013 34.77 34.96 34.77 34.95 523,040 +0.14(+0.41%)
Nov 26, 2013 34.83 34.93 34.80 34.81 289,738 -0.02(-0.06%)
Nov 25, 2013 34.85 34.95 34.79 34.83 157,616 +0.02(+0.06%)
Nov 22, 2013 34.68 34.82 34.61 34.81 218,737 +0.15(+0.45%)
Nov 21, 2013 34.28 34.69 34.28 34.66 761,841 +0.47(+1.37%)
Nov 20, 2013 34.30 34.45 34.09 34.19 130,869 -0.11(-0.31%)
Nov 19, 2013 34.30 34.47 34.23 34.30 145,058 -0.04(-0.12%)
Nov 18, 2013 34.50 34.55 34.24 34.33 355,819 -0.04(-0.10%)
Nov 15, 2013 34.28 34.38 34.22 34.37 218,568 +0.15(+0.43%)
Nov 14, 2013 34.07 34.24 33.95 34.22 220,792 +0.27(+0.81%)
Nov 13, 2013 33.41 33.95 33.41 33.95 278,701 +0.28(+0.84%)
Nov 12, 2013 33.81 33.89 33.57 33.67 196,936 -0.28(-0.82%)
Nov 11, 2013 33.89 34.00 33.82 33.95 164,524 +0.04(+0.12%)
Nov 08, 2013 33.31 33.91 33.31 33.91 745,756 +0.63(+1.90%)
Nov 07, 2013 33.71 33.79 33.25 33.27 347,733 -0.40(-1.20%)
Nov 06, 2013 33.72 33.76 33.60 33.68 252,049 +0.13(+0.38%)
Nov 05, 2013 33.55 33.64 33.48 33.55 96,839 -0.15(-0.45%)
Nov 04, 2013 33.80 33.80 33.63 33.70 136,269 +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.