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 (%)
Jul 31, 2014 36.90 36.96 36.41 36.41 212,798 -0.73(-1.95%)
Jul 30, 2014 37.17 37.25 36.94 37.13 194,176 +0.11(+0.29%)
Jul 29, 2014 37.28 37.30 37.02 37.03 237,133 -0.18(-0.49%)
Jul 28, 2014 37.19 37.25 37.00 37.21 1,970,824 +0.01(+0.04%)
Jul 25, 2014 37.32 37.33 37.15 37.19 141,602 -0.27(-0.72%)
Jul 24, 2014 37.46 37.49 37.41 37.47 332,492 +0.08(+0.20%)
Jul 23, 2014 37.31 37.43 37.25 37.39 255,261 +0.08(+0.21%)
Jul 22, 2014 37.30 37.35 37.23 37.31 964,859 +0.12(+0.34%)
Jul 21, 2014 37.11 37.21 37.02 37.19 780,117 -0.09(-0.24%)
Jul 18, 2014 36.99 37.28 36.99 37.27 324,630 +0.40(+1.07%)
Jul 17, 2014 37.17 37.30 36.83 36.88 153,580 -0.45(-1.22%)
Jul 16, 2014 37.51 37.51 37.24 37.33 209,735 -0.09(-0.24%)
Jul 15, 2014 37.35 37.48 37.24 37.42 321,289 +0.28(+0.74%)
Jul 14, 2014 37.32 37.32 37.15 37.15 512,347 +0.19(+0.52%)
Jul 11, 2014 36.85 36.98 36.74 36.95 122,926 +0.03(+0.08%)
Jul 10, 2014 36.70 36.97 36.66 36.92 211,439 -0.18(-0.49%)
Jul 09, 2014 37.13 37.16 36.99 37.11 130,640 +0.07(+0.19%)
Jul 08, 2014 37.19 37.22 36.94 37.03 1,854,028 -0.25(-0.68%)
Jul 07, 2014 37.39 37.41 37.22 37.29 778,380 -0.18(-0.49%)
Jul 03, 2014 37.37 37.47 37.47 37.47 302,874 +0.24(+0.66%)
Jul 02, 2014 37.32 37.33 37.19 37.23 395,397 -0.01(-0.02%)
Jul 01, 2014 37.11 37.42 37.09 37.23 3,956,971 +0.23(+0.63%)
Jun 30, 2014 36.92 37.04 36.91 37.00 717,194 +0.02(+0.05%)
Jun 27, 2014 36.77 36.99 36.77 36.99 107,666 +0.12(+0.34%)
Jun 26, 2014 36.90 36.91 36.64 36.86 170,802 -0.09(-0.24%)
Jun 25, 2014 36.79 36.99 36.72 36.95 276,354 +0.07(+0.19%)
Jun 24, 2014 37.04 37.24 36.87 36.88 2,579,385 -0.31(-0.84%)
Jun 23, 2014 37.14 37.25 37.06 37.19 459,420 +0.03(+0.07%)
Jun 20, 2014 37.12 37.20 37.07 37.17 222,285 +0.13(+0.35%)
Jun 19, 2014 37.13 37.13 36.91 37.04 188,038 -0.07(-0.19%)
Jun 18, 2014 36.89 37.14 36.76 37.11 290,291 +0.22(+0.60%)
Jun 17, 2014 36.54 36.93 36.50 36.89 176,373 +0.32(+0.86%)
Jun 16, 2014 36.60 36.65 36.46 36.57 1,498,967 -0.15(-0.40%)
Jun 13, 2014 36.75 36.84 36.65 36.72 199,480 +0.00(+0.00%)
Jun 12, 2014 36.87 36.91 36.64 36.72 192,749 -0.19(-0.52%)
Jun 11, 2014 37.02 37.02 36.81 36.91 593,184 -0.23(-0.62%)
Jun 10, 2014 37.05 37.15 37.03 37.14 457,401 +0.04(+0.10%)
Jun 06, 2014 36.89 37.11 36.89 37.10 836,140 +0.24(+0.64%)
Jun 05, 2014 36.57 36.87 36.41 36.87 763,326 +0.37(+1.02%)
Jun 04, 2014 36.25 36.52 36.25 36.49 152,062 +0.12(+0.33%)
Jun 03, 2014 36.23 36.37 36.18 36.37 308,045 +0.03(+0.07%)
Jun 02, 2014 36.25 36.37 36.12 36.35 237,632 +0.12(+0.32%)
May 30, 2014 36.15 36.28 36.13 36.23 340,534 +0.06(+0.17%)
May 29, 2014 36.17 36.21 36.03 36.17 163,227 +0.07(+0.18%)
May 28, 2014 36.19 36.19 36.04 36.10 221,891 -0.12(-0.33%)
May 27, 2014 35.96 36.30 35.96 36.22 740,904 +0.35(+0.98%)
May 23, 2014 35.73 35.87 35.87 35.87 402,935 +0.09(+0.25%)
May 22, 2014 35.66 35.79 35.57 35.78 102,460 +0.17(+0.47%)
May 21, 2014 35.51 35.70 35.49 35.61 133,031 +0.25(+0.70%)
May 20, 2014 35.61 35.61 35.27 35.37 161,235 -0.24(-0.66%)
May 19, 2014 35.31 35.63 35.31 35.60 120,869 +0.18(+0.50%)
May 16, 2014 35.34 35.42 35.16 35.42 183,450 +0.09(+0.26%)
May 15, 2014 35.59 35.61 35.10 35.33 856,073 -0.39(-1.09%)
May 14, 2014 35.94 35.94 35.68 35.72 189,924 -0.26(-0.73%)
May 13, 2014 36.03 36.15 35.97 35.98 141,497 -0.09(-0.26%)
May 12, 2014 35.84 36.09 35.84 36.08 132,934 +0.36(+0.99%)
May 09, 2014 35.67 35.72 35.55 35.72 159,265 +0.00(+0.01%)
May 08, 2014 35.62 35.92 35.62 35.72 186,325 +0.07(+0.19%)
May 07, 2014 35.33 35.66 35.25 35.65 278,192 +0.46(+1.30%)
May 06, 2014 35.62 35.62 35.19 35.19 850,263 -0.47(-1.32%)
May 05, 2014 35.45 35.67 35.36 35.66 336,953 -0.10(-0.29%)
May 02, 2014 35.76 36.02 35.69 35.77 297,927 -0.01(-0.02%)
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.