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 (%)
May 31, 2016 38.89 38.89 38.51 38.64 664,024 -0.09(-0.22%)
May 27, 2016 38.49 38.72 38.72 38.72 1,109,723 +0.26(+0.68%)
May 26, 2016 38.70 38.70 38.43 38.46 358,766 -0.17(-0.43%)
May 25, 2016 38.45 38.80 38.45 38.63 556,416 +0.32(+0.84%)
May 24, 2016 37.85 38.37 37.85 38.31 720,770 +0.60(+1.58%)
May 23, 2016 37.75 37.84 37.61 37.71 261,071 -0.04(-0.12%)
May 20, 2016 37.68 37.94 37.65 37.75 1,244,445 +0.26(+0.70%)
May 19, 2016 37.63 37.81 37.25 37.49 1,297,512 -0.34(-0.90%)
May 18, 2016 37.24 37.88 37.17 37.83 2,153,243 +0.59(+1.58%)
May 17, 2016 37.44 37.55 37.14 37.24 524,477 -0.30(-0.80%)
May 16, 2016 37.28 37.70 37.28 37.54 499,725 +0.24(+0.64%)
May 13, 2016 37.69 37.88 37.26 37.31 396,193 -0.46(-1.21%)
May 12, 2016 37.84 37.94 37.51 37.76 845,591 +0.08(+0.22%)
May 11, 2016 38.11 38.11 37.68 37.68 939,442 -0.45(-1.17%)
May 10, 2016 37.77 38.13 37.77 38.13 839,684 +0.46(+1.22%)
May 09, 2016 37.61 37.79 37.49 37.67 824,342 -0.01(-0.02%)
May 06, 2016 37.27 37.68 37.25 37.67 809,334 +0.17(+0.46%)
May 05, 2016 37.55 37.69 37.40 37.50 1,231,494 -0.00(-0.01%)
May 04, 2016 37.37 37.64 37.30 37.51 1,412,304 -0.19(-0.51%)
May 03, 2016 37.79 37.80 37.40 37.70 1,578,234 -0.50(-1.31%)
May 02, 2016 37.90 38.24 37.81 38.20 1,128,574 +0.42(+1.10%)
Apr 29, 2016 37.86 37.98 37.52 37.78 958,065 -0.25(-0.65%)
Apr 28, 2016 38.15 38.42 37.92 38.03 714,452 -0.40(-1.03%)
Apr 27, 2016 38.35 38.51 38.21 38.42 676,572 +0.07(+0.18%)
Apr 26, 2016 38.21 38.40 38.14 38.35 773,136 +0.24(+0.64%)
Apr 25, 2016 38.03 38.14 37.88 38.11 470,727 -0.13(-0.33%)
Apr 22, 2016 37.90 38.27 37.90 38.24 840,471 +0.32(+0.85%)
Apr 21, 2016 38.29 38.40 37.85 37.91 692,943 -0.38(-0.99%)
Apr 20, 2016 38.09 38.35 38.03 38.29 1,024,306 +0.29(+0.77%)
Apr 19, 2016 37.78 38.04 37.78 38.00 889,382 +0.33(+0.87%)
Apr 18, 2016 37.28 37.68 37.27 37.67 664,472 +0.25(+0.66%)
Apr 15, 2016 37.61 37.61 37.36 37.43 535,839 -0.08(-0.21%)
Apr 14, 2016 37.26 37.66 37.26 37.51 721,470 +0.10(+0.27%)
Apr 13, 2016 36.96 37.43 36.95 37.41 1,241,030 +0.76(+2.08%)
Apr 12, 2016 36.28 36.70 36.20 36.64 1,210,884 +0.43(+1.19%)
Apr 11, 2016 36.27 36.53 36.19 36.21 988,109 +0.10(+0.29%)
Apr 08, 2016 36.22 36.42 36.03 36.11 698,300 +0.18(+0.50%)
Apr 07, 2016 36.36 36.38 35.78 35.93 1,230,238 -0.67(-1.84%)
Apr 06, 2016 36.35 36.62 36.25 36.61 1,180,987 +0.23(+0.65%)
Apr 05, 2016 36.59 36.61 36.33 36.37 1,161,746 -0.50(-1.36%)
Apr 04, 2016 37.05 37.08 36.80 36.87 633,207 -0.19(-0.50%)
Apr 01, 2016 36.62 37.10 36.44 37.06 1,037,563 +0.27(+0.74%)
Mar 31, 2016 36.77 36.94 36.70 36.78 708,001 -0.04(-0.11%)
Mar 30, 2016 36.78 37.05 36.77 36.82 699,284 +0.22(+0.59%)
Mar 29, 2016 36.31 36.61 36.13 36.61 849,241 +0.20(+0.55%)
Mar 28, 2016 36.37 36.51 36.24 36.41 645,889 +0.11(+0.31%)
Mar 24, 2016 36.19 36.29 36.29 36.29 778,761 -0.17(-0.48%)
Mar 23, 2016 36.70 36.73 36.47 36.47 1,402,711 -0.30(-0.82%)
Mar 22, 2016 36.66 36.88 36.54 36.77 880,865 -0.08(-0.22%)
Mar 21, 2016 36.87 37.06 36.71 36.85 945,926 -0.07(-0.20%)
Mar 18, 2016 36.87 37.06 36.74 36.92 1,609,822 +0.32(+0.87%)
Mar 17, 2016 36.12 36.71 35.97 36.60 3,225,939 +0.43(+1.18%)
Mar 16, 2016 36.04 36.32 35.91 36.17 2,928,906 +0.03(+0.10%)
Mar 15, 2016 35.90 36.16 35.87 36.14 1,124,832 -0.07(-0.20%)
Mar 14, 2016 36.19 36.30 36.01 36.21 1,165,313 -0.13(-0.37%)
Mar 11, 2016 35.84 36.37 35.79 36.35 1,229,746 +0.90(+2.55%)
Mar 10, 2016 35.68 35.84 35.03 35.44 1,966,001 -0.03(-0.07%)
Mar 09, 2016 35.60 35.64 35.36 35.47 2,624,032 +0.04(+0.12%)
Mar 08, 2016 35.77 35.81 35.39 35.42 2,517,994 -0.60(-1.66%)
Mar 07, 2016 35.86 36.06 35.75 36.02 1,687,670 -0.05(-0.13%)
Mar 04, 2016 36.11 36.22 35.83 36.07 2,025,547 +0.13(+0.36%)
Mar 03, 2016 35.66 35.94 35.55 35.94 1,926,856 +0.25(+0.70%)
Mar 02, 2016 35.38 35.70 35.31 35.69 1,468,909 +0.30(+0.84%)
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.