Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.91 36.94 36.77 36.92 331,141 +0.44(+1.20%)
Oct 30, 2014 36.13 36.56 36.13 36.48 394,218 +0.34(+0.94%)
Oct 29, 2014 36.15 36.15 35.87 36.14 429,206 +0.03(+0.07%)
Oct 28, 2014 35.85 36.12 35.82 36.12 1,179,499 +0.41(+1.15%)
Oct 27, 2014 35.57 35.71 35.63 35.71 510,455 +0.08(+0.21%)
Oct 24, 2014 35.42 35.64 35.34 35.63 609,292 +0.26(+0.73%)
Oct 23, 2014 35.38 35.57 35.32 35.37 486,994 +0.29(+0.83%)
Oct 22, 2014 35.43 35.44 35.05 35.08 704,841 -0.26(-0.73%)
Oct 21, 2014 34.98 35.35 34.88 35.34 646,056 +0.64(+1.83%)
Oct 20, 2014 34.40 34.70 34.40 34.70 7,855,470 +0.25(+0.74%)
Oct 17, 2014 34.48 34.59 34.27 34.45 1,174,905 +0.38(+1.11%)
Oct 16, 2014 33.38 34.28 33.38 34.07 833,046 +0.07(+0.20%)
Oct 15, 2014 34.26 34.28 33.33 34.00 2,125,741 -0.61(-1.75%)
Oct 14, 2014 34.63 34.86 34.46 34.61 722,395 +0.20(+0.57%)
Oct 13, 2014 34.74 34.92 34.41 34.41 1,407,767 -0.28(-0.82%)
Oct 10, 2014 34.91 35.26 34.68 34.70 608,209 -0.25(-0.73%)
Oct 09, 2014 35.62 35.62 34.94 34.95 301,510 -0.68(-1.90%)
Oct 08, 2014 35.08 35.63 34.95 35.63 246,831 +0.60(+1.71%)
Oct 07, 2014 35.41 35.46 35.02 35.03 371,060 -0.56(-1.57%)
Oct 06, 2014 35.91 35.91 35.53 35.59 508,962 -0.07(-0.20%)
Oct 03, 2014 35.46 35.70 35.41 35.66 350,025 +0.49(+1.39%)
Oct 02, 2014 35.05 35.32 34.87 35.18 786,856 +0.06(+0.18%)
Oct 01, 2014 35.45 35.49 35.07 35.11 879,908 -0.39(-1.10%)
Sep 30, 2014 35.65 35.72 35.46 35.50 351,950 -0.06(-0.17%)
Sep 29, 2014 35.41 35.64 35.33 35.56 2,207,629 -0.14(-0.40%)
Sep 26, 2014 35.52 35.78 35.45 35.71 191,435 +0.32(+0.91%)
Sep 25, 2014 35.85 35.85 35.38 35.38 1,127,593 -0.54(-1.51%)
Sep 24, 2014 35.78 35.95 35.67 35.93 169,485 +0.21(+0.58%)
Sep 23, 2014 35.86 36.06 35.72 35.72 191,735 -0.28(-0.77%)
Sep 22, 2014 36.20 36.24 35.97 36.00 375,079 -0.27(-0.75%)
Sep 19, 2014 36.55 36.58 36.21 36.27 468,649 -0.14(-0.38%)
Sep 18, 2014 36.27 36.46 36.21 36.41 293,230 +0.32(+0.88%)
Sep 17, 2014 35.99 36.26 35.90 36.09 315,433 +0.14(+0.39%)
Sep 16, 2014 35.78 36.03 35.74 35.95 170,197 +0.14(+0.39%)
Sep 15, 2014 35.85 35.89 35.74 35.81 138,983 -0.03(-0.07%)
Sep 12, 2014 35.92 36.04 35.72 35.84 161,030 -0.13(-0.35%)
Sep 11, 2014 35.77 35.98 35.77 35.97 143,909 +0.07(+0.19%)
Sep 10, 2014 35.82 35.95 35.75 35.90 157,053 +0.13(+0.35%)
Sep 09, 2014 36.06 36.06 35.74 35.77 245,497 -0.33(-0.91%)
Sep 08, 2014 36.02 36.20 35.98 36.10 313,913 +0.00(+0.00%)
Sep 05, 2014 35.97 36.10 35.81 36.10 294,231 +0.07(+0.20%)
Sep 04, 2014 36.07 36.23 35.91 36.03 411,933 -0.00(-0.01%)
Sep 03, 2014 36.20 36.24 35.96 36.03 921,693 -0.05(-0.13%)
Sep 02, 2014 36.06 36.12 35.88 36.08 1,847,570 +0.15(+0.41%)
Aug 29, 2014 35.86 35.93 35.93 35.93 118,113 +0.17(+0.47%)
Aug 28, 2014 35.76 35.82 35.67 35.76 438,669 -0.15(-0.42%)
Aug 27, 2014 36.03 36.03 35.86 35.91 115,204 -0.03(-0.09%)
Aug 26, 2014 35.88 36.05 35.88 35.95 257,900 +0.08(+0.22%)
Aug 25, 2014 35.75 35.99 35.75 35.87 144,752 +0.25(+0.71%)
Aug 22, 2014 35.75 35.79 35.60 35.61 225,171 -0.13(-0.35%)
Aug 21, 2014 35.47 35.80 35.43 35.74 1,155,360 +0.33(+0.92%)
Aug 20, 2014 35.24 35.45 35.22 35.42 111,727 +0.10(+0.27%)
Aug 19, 2014 35.32 35.37 35.32 35.32 316,898 +0.06(+0.18%)
Aug 18, 2014 35.06 35.27 35.06 35.26 2,653,742 +0.35(+1.02%)
Aug 15, 2014 35.12 35.15 34.81 34.90 258,144 -0.11(-0.31%)
Aug 14, 2014 34.88 35.02 34.88 35.01 97,494 +0.15(+0.42%)
Aug 13, 2014 34.75 34.90 34.73 34.86 131,000 +0.23(+0.67%)
Aug 12, 2014 34.56 34.74 34.55 34.63 197,226 +0.03(+0.07%)
Aug 11, 2014 34.67 34.73 34.58 34.60 811,997 +0.08(+0.22%)
Aug 08, 2014 34.23 34.49 34.16 34.53 385,622 +0.31(+0.90%)
Aug 07, 2014 34.55 34.58 34.16 34.22 853,656 -0.17(-0.49%)
Aug 06, 2014 34.13 34.52 34.13 34.39 316,427 +0.16(+0.45%)
Aug 05, 2014 34.43 34.52 34.15 34.23 1,210,561 -0.33(-0.97%)
Aug 04, 2014 34.41 34.61 34.29 34.57 282,763 +0.25(+0.73%)
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.