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 (%)
Apr 30, 2015 40.05 40.13 39.59 39.72 877,070 -0.38(-0.94%)
Apr 29, 2015 39.97 40.26 39.97 40.10 343,636 -0.04(-0.10%)
Apr 28, 2015 39.89 40.14 39.73 40.14 235,126 +0.19(+0.48%)
Apr 27, 2015 40.21 40.31 39.90 39.95 615,057 -0.13(-0.34%)
Apr 24, 2015 40.23 40.23 40.01 40.08 150,731 -0.08(-0.19%)
Apr 23, 2015 40.02 40.27 40.01 40.16 479,947 +0.01(+0.03%)
Apr 22, 2015 39.89 40.18 39.79 40.14 659,925 +0.34(+0.85%)
Apr 21, 2015 40.11 40.11 39.77 39.80 210,888 -0.13(-0.34%)
Apr 20, 2015 39.96 40.06 39.89 39.94 526,247 +0.19(+0.48%)
Apr 17, 2015 40.01 40.05 39.64 39.75 565,694 -0.54(-1.33%)
Apr 16, 2015 40.15 40.41 40.04 40.28 725,912 +0.05(+0.12%)
Apr 15, 2015 40.21 40.40 40.16 40.23 216,633 +0.11(+0.27%)
Apr 14, 2015 40.10 40.21 39.93 40.13 296,500 +0.01(+0.03%)
Apr 13, 2015 40.06 40.25 39.97 40.11 212,847 +0.09(+0.23%)
Apr 10, 2015 40.14 40.14 39.97 40.02 165,019 +0.00(+0.00%)
Apr 09, 2015 40.03 40.06 39.79 40.02 276,507 -0.02(-0.06%)
Apr 08, 2015 39.96 40.15 39.93 40.04 231,672 +0.15(+0.38%)
Apr 07, 2015 40.17 40.18 39.89 39.89 215,787 -0.20(-0.50%)
Apr 06, 2015 39.74 40.18 39.71 40.09 212,465 +0.07(+0.17%)
Apr 02, 2015 39.79 40.02 40.02 40.02 268,516 +0.22(+0.55%)
Apr 01, 2015 39.80 39.93 39.55 39.80 330,340 -0.06(-0.15%)
Mar 31, 2015 39.95 40.05 39.78 39.86 838,633 -0.21(-0.54%)
Mar 30, 2015 39.89 40.19 39.84 40.08 491,561 +0.51(+1.29%)
Mar 27, 2015 39.60 39.66 39.45 39.57 261,611 -0.04(-0.09%)
Mar 26, 2015 39.50 39.77 39.34 39.60 309,991 -0.08(-0.19%)
Mar 25, 2015 40.22 40.31 39.67 39.68 420,523 -0.69(-1.70%)
Mar 24, 2015 40.67 40.67 40.36 40.36 243,182 -0.29(-0.73%)
Mar 23, 2015 40.83 40.97 40.66 40.66 330,430 -0.17(-0.43%)
Mar 20, 2015 40.53 40.89 40.41 40.83 1,049,380 +0.55(+1.35%)
Mar 19, 2015 40.54 40.54 40.15 40.29 350,329 -0.33(-0.80%)
Mar 18, 2015 40.29 40.70 40.11 40.61 248,074 +0.26(+0.65%)
Mar 17, 2015 40.25 40.44 40.17 40.35 206,043 -0.07(-0.17%)
Mar 16, 2015 40.11 40.46 40.11 40.42 242,177 +0.44(+1.11%)
Mar 13, 2015 40.12 40.23 39.77 39.98 740,070 -0.31(-0.78%)
Mar 12, 2015 39.68 40.29 39.68 40.29 1,197,699 +0.84(+2.12%)
Mar 11, 2015 39.35 39.56 39.32 39.45 1,165,092 +0.21(+0.52%)
Mar 10, 2015 39.68 39.68 39.25 39.25 1,033,314 -0.76(-1.90%)
Mar 09, 2015 39.91 40.06 39.86 40.01 954,360 +0.20(+0.49%)
Mar 06, 2015 40.14 40.43 39.76 39.81 1,636,361 -0.37(-0.92%)
Mar 05, 2015 40.08 40.21 39.98 40.18 637,338 +0.16(+0.39%)
Mar 04, 2015 40.12 40.28 39.91 40.02 327,713 -0.25(-0.63%)
Mar 03, 2015 40.20 40.36 40.18 40.28 3,218,314 -0.13(-0.31%)
Mar 02, 2015 40.08 40.40 40.08 40.40 777,462 +0.34(+0.86%)
Feb 27, 2015 40.20 40.24 40.06 40.06 374,978 -0.14(-0.34%)
Feb 26, 2015 40.33 40.33 40.07 40.20 316,972 -0.13(-0.31%)
Feb 25, 2015 40.34 40.46 40.26 40.32 247,092 +0.03(+0.07%)
Feb 24, 2015 40.20 40.42 40.19 40.30 669,883 +0.08(+0.21%)
Feb 23, 2015 40.22 40.22 40.01 40.21 372,167 -0.09(-0.23%)
Feb 20, 2015 39.87 40.32 39.70 40.31 806,065 +0.34(+0.86%)
Feb 19, 2015 40.04 40.11 39.91 39.96 543,915 -0.18(-0.46%)
Feb 18, 2015 40.23 40.23 40.04 40.15 360,830 -0.19(-0.47%)
Feb 17, 2015 40.19 40.41 40.14 40.33 396,907 +0.12(+0.29%)
Feb 13, 2015 40.23 40.22 40.22 40.22 370,855 -0.02(-0.04%)
Feb 12, 2015 39.87 40.28 39.87 40.23 417,043 +0.44(+1.11%)
Feb 11, 2015 39.74 39.89 39.56 39.79 522,467 +0.03(+0.07%)
Feb 10, 2015 39.77 39.91 39.50 39.77 870,223 +0.22(+0.56%)
Feb 09, 2015 39.53 39.72 39.45 39.54 1,223,892 -0.17(-0.44%)
Feb 06, 2015 39.86 40.10 39.63 39.72 833,715 +0.08(+0.21%)
Feb 05, 2015 39.25 39.64 39.25 39.63 1,036,262 +0.44(+1.12%)
Feb 04, 2015 39.15 39.44 39.08 39.19 1,082,428 -0.03(-0.07%)
Feb 03, 2015 38.72 39.24 38.72 39.22 912,599 +0.65(+1.68%)
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.