Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.19 38.36 38.11 38.20 681,794 -0.04(-0.11%)
Mar 30, 2016 38.19 38.48 38.18 38.24 673,400 +0.23(+0.59%)
Mar 29, 2016 37.70 38.01 37.52 38.01 817,806 +0.21(+0.55%)
Mar 28, 2016 37.76 37.91 37.63 37.80 621,981 +0.12(+0.31%)
Mar 24, 2016 37.58 37.69 37.69 37.69 749,935 -0.18(-0.48%)
Mar 23, 2016 38.11 38.14 37.87 37.87 1,350,790 -0.40(-1.05%)
Mar 22, 2016 38.16 38.39 38.04 38.27 846,257 -0.09(-0.22%)
Mar 21, 2016 38.38 38.58 38.21 38.35 908,763 -0.08(-0.20%)
Mar 18, 2016 38.37 38.57 38.24 38.43 1,546,575 +0.33(+0.87%)
Mar 17, 2016 37.60 38.21 37.44 38.10 3,099,198 +0.45(+1.18%)
Mar 16, 2016 37.51 37.80 37.38 37.65 2,813,834 +0.04(+0.10%)
Mar 15, 2016 37.37 37.63 37.34 37.62 1,080,639 -0.08(-0.20%)
Mar 14, 2016 37.67 37.78 37.48 37.69 1,119,530 -0.14(-0.37%)
Mar 11, 2016 37.31 37.86 37.25 37.83 1,181,432 +0.94(+2.55%)
Mar 10, 2016 37.13 37.30 36.46 36.89 1,888,760 -0.03(-0.07%)
Mar 09, 2016 37.06 37.09 36.81 36.92 2,520,938 +0.05(+0.12%)
Mar 08, 2016 37.23 37.28 36.84 36.87 2,419,067 -0.62(-1.66%)
Mar 07, 2016 37.33 37.54 37.22 37.49 1,621,364 -0.05(-0.13%)
Mar 04, 2016 37.59 37.71 37.29 37.54 1,945,967 +0.14(+0.36%)
Mar 03, 2016 37.12 37.41 37.00 37.41 1,851,153 +0.26(+0.70%)
Mar 02, 2016 36.82 37.16 36.76 37.15 1,411,198 +0.31(+0.84%)
Mar 01, 2016 35.90 36.84 35.90 36.84 1,857,868 +1.21(+3.40%)
Feb 29, 2016 35.98 36.16 35.63 35.63 1,014,191 -0.36(-1.01%)
Feb 26, 2016 36.03 36.27 35.87 35.99 1,015,727 +0.18(+0.49%)
Feb 25, 2016 35.35 35.82 35.33 35.81 1,606,374 +0.51(+1.45%)
Feb 24, 2016 34.90 35.37 34.60 35.30 744,854 -0.05(-0.14%)
Feb 23, 2016 35.73 35.77 35.30 35.35 992,649 -0.58(-1.62%)
Feb 22, 2016 35.82 36.03 35.81 35.93 615,907 +0.52(+1.46%)
Feb 19, 2016 35.18 35.50 35.07 35.41 614,668 +0.05(+0.15%)
Feb 18, 2016 35.59 35.64 35.23 35.36 1,001,099 -0.19(-0.54%)
Feb 17, 2016 35.42 35.70 35.42 35.55 1,103,870 +0.42(+1.21%)
Feb 16, 2016 35.01 35.20 34.75 35.13 1,583,723 +0.63(+1.83%)
Feb 12, 2016 33.88 34.50 34.50 34.50 2,676,939 +1.18(+3.54%)
Feb 11, 2016 33.22 33.58 33.04 33.32 2,239,391 -0.91(-2.66%)
Feb 10, 2016 34.51 34.98 34.22 34.23 1,709,829 -0.06(-0.18%)
Feb 09, 2016 33.76 34.54 33.74 34.29 1,563,461 -0.05(-0.16%)
Feb 08, 2016 34.86 34.87 33.93 34.35 2,955,054 -0.93(-2.63%)
Feb 05, 2016 35.80 35.92 35.19 35.27 2,036,188 -0.56(-1.57%)
Feb 04, 2016 35.44 36.03 35.40 35.84 1,438,563 +0.27(+0.75%)
Feb 03, 2016 35.67 35.72 34.64 35.57 2,646,407 +0.08(+0.22%)
Feb 02, 2016 35.97 36.00 35.40 35.49 2,688,337 -0.89(-2.45%)
Feb 01, 2016 36.35 36.60 36.13 36.39 2,331,463 -0.17(-0.47%)
Jan 29, 2016 35.61 36.56 35.58 36.56 2,949,622 +1.09(+3.09%)
Jan 28, 2016 35.78 35.86 35.33 35.46 1,625,145 -0.02(-0.05%)
Jan 27, 2016 35.59 36.12 35.28 35.48 1,230,162 -0.21(-0.59%)
Jan 26, 2016 35.19 35.77 35.19 35.69 1,106,048 +0.65(+1.86%)
Jan 25, 2016 35.68 35.75 35.03 35.04 4,260,527 -0.77(-2.16%)
Jan 22, 2016 35.60 35.93 35.56 35.81 1,411,804 +0.68(+1.92%)
Jan 21, 2016 35.23 35.72 35.02 35.14 1,162,131 -0.06(-0.17%)
Jan 20, 2016 35.24 35.57 34.46 35.20 852,722 -0.69(-1.92%)
Jan 19, 2016 36.36 36.40 35.67 35.89 1,643,072 -0.05(-0.13%)
Jan 15, 2016 35.76 35.93 35.93 35.93 1,664,151 -0.81(-2.21%)
Jan 14, 2016 36.50 37.01 36.18 36.74 1,192,643 +0.35(+0.95%)
Jan 13, 2016 37.53 37.63 36.30 36.40 1,525,999 -0.99(-2.64%)
Jan 12, 2016 37.47 37.54 36.91 37.38 969,867 +0.19(+0.52%)
Jan 11, 2016 37.32 37.34 36.83 37.19 1,155,770 +0.13(+0.35%)
Jan 08, 2016 38.02 38.03 37.02 37.06 2,622,561 -0.58(-1.54%)
Jan 07, 2016 37.95 38.26 37.56 37.64 3,381,897 -1.05(-2.71%)
Jan 06, 2016 38.70 38.92 38.53 38.69 2,316,898 -0.53(-1.36%)
Jan 05, 2016 39.19 39.31 38.92 39.22 2,056,761 +0.18(+0.45%)
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.