Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.66 35.72 35.46 35.51 351,902 -0.06(-0.17%)
Sep 29, 2014 35.41 35.64 35.33 35.57 2,207,331 -0.14(-0.40%)
Sep 26, 2014 35.52 35.79 35.45 35.71 191,409 +0.32(+0.91%)
Sep 25, 2014 35.86 35.86 35.39 35.39 1,127,441 -0.54(-1.51%)
Sep 24, 2014 35.79 35.96 35.67 35.93 169,462 +0.21(+0.58%)
Sep 23, 2014 35.86 36.07 35.72 35.72 191,709 -0.28(-0.77%)
Sep 22, 2014 36.21 36.24 35.97 36.00 375,028 -0.27(-0.75%)
Sep 19, 2014 36.55 36.59 36.21 36.27 468,586 -0.14(-0.38%)
Sep 18, 2014 36.27 36.47 36.22 36.41 293,190 +0.32(+0.88%)
Sep 17, 2014 35.99 36.27 35.91 36.10 315,390 +0.14(+0.39%)
Sep 16, 2014 35.78 36.03 35.74 35.96 170,174 +0.14(+0.39%)
Sep 15, 2014 35.86 35.89 35.74 35.82 138,965 -0.03(-0.07%)
Sep 12, 2014 35.93 36.04 35.73 35.84 161,008 -0.13(-0.35%)
Sep 11, 2014 35.78 35.99 35.78 35.97 143,890 +0.07(+0.19%)
Sep 10, 2014 35.83 35.96 35.76 35.90 157,032 +0.13(+0.35%)
Sep 09, 2014 36.06 36.06 35.74 35.78 245,464 -0.33(-0.91%)
Sep 08, 2014 36.02 36.21 35.99 36.11 313,871 +0.00(+0.00%)
Sep 05, 2014 35.97 36.10 35.82 36.11 294,191 +0.07(+0.20%)
Sep 04, 2014 36.07 36.24 35.92 36.03 411,878 -0.00(-0.01%)
Sep 03, 2014 36.20 36.24 35.97 36.04 921,569 -0.05(-0.13%)
Sep 02, 2014 36.06 36.12 35.89 36.08 1,847,320 +0.15(+0.41%)
Aug 29, 2014 35.86 35.94 35.94 35.94 118,098 +0.17(+0.47%)
Aug 28, 2014 35.76 35.82 35.68 35.77 438,609 -0.15(-0.42%)
Aug 27, 2014 36.04 36.04 35.87 35.92 115,189 -0.03(-0.09%)
Aug 26, 2014 35.89 36.06 35.89 35.95 257,865 +0.08(+0.22%)
Aug 25, 2014 35.75 35.99 35.75 35.87 144,732 +0.25(+0.71%)
Aug 22, 2014 35.75 35.79 35.60 35.62 225,141 -0.13(-0.35%)
Aug 21, 2014 35.47 35.80 35.44 35.75 1,155,204 +0.33(+0.92%)
Aug 20, 2014 35.24 35.45 35.22 35.42 111,712 +0.10(+0.28%)
Aug 19, 2014 35.32 35.37 35.32 35.32 316,855 +0.06(+0.18%)
Aug 18, 2014 35.06 35.27 35.06 35.26 2,653,383 +0.35(+1.02%)
Aug 15, 2014 35.12 35.16 34.82 34.91 258,109 -0.11(-0.31%)
Aug 14, 2014 34.88 35.03 34.88 35.02 97,481 +0.15(+0.42%)
Aug 13, 2014 34.75 34.91 34.73 34.87 130,982 +0.23(+0.67%)
Aug 12, 2014 34.56 34.74 34.56 34.63 197,200 +0.03(+0.07%)
Aug 11, 2014 34.67 34.73 34.58 34.61 811,887 +0.08(+0.22%)
Aug 08, 2014 34.24 34.50 34.17 34.53 385,570 +0.31(+0.90%)
Aug 07, 2014 34.55 34.59 34.17 34.23 853,541 -0.17(-0.49%)
Aug 06, 2014 34.13 34.53 34.13 34.39 316,384 +0.16(+0.45%)
Aug 05, 2014 34.43 34.53 34.15 34.24 1,210,398 -0.33(-0.97%)
Aug 04, 2014 34.42 34.62 34.30 34.57 282,725 +0.25(+0.73%)
Aug 01, 2014 34.50 34.61 34.20 34.32 923,481 -0.24(-0.70%)
Jul 31, 2014 35.03 35.09 34.56 34.56 224,149 -0.69(-1.95%)
Jul 30, 2014 35.29 35.37 35.07 35.25 204,534 +0.10(+0.29%)
Jul 29, 2014 35.40 35.41 35.14 35.15 249,783 -0.17(-0.49%)
Jul 28, 2014 35.31 35.37 35.12 35.32 2,075,952 +0.01(+0.04%)
Jul 25, 2014 35.43 35.44 35.26 35.31 149,156 -0.26(-0.72%)
Jul 24, 2014 35.56 35.59 35.51 35.57 350,228 +0.07(+0.20%)
Jul 23, 2014 35.42 35.53 35.37 35.50 268,877 +0.08(+0.21%)
Jul 22, 2014 35.41 35.46 35.35 35.42 1,016,327 +0.12(+0.34%)
Jul 21, 2014 35.23 35.33 35.14 35.30 821,730 -0.08(-0.24%)
Jul 18, 2014 35.12 35.40 35.12 35.39 341,947 +0.38(+1.07%)
Jul 17, 2014 35.29 35.41 34.96 35.01 161,773 -0.43(-1.22%)
Jul 16, 2014 35.62 35.62 35.36 35.44 220,923 -0.08(-0.24%)
Jul 15, 2014 35.45 35.59 35.35 35.53 338,427 +0.26(+0.74%)
Jul 14, 2014 35.43 35.43 35.26 35.26 539,677 +0.18(+0.52%)
Jul 11, 2014 34.98 35.11 34.88 35.08 129,484 +0.03(+0.08%)
Jul 10, 2014 34.84 35.10 34.80 35.05 222,717 -0.17(-0.49%)
Jul 09, 2014 35.25 35.28 35.12 35.23 137,609 +0.07(+0.19%)
Jul 08, 2014 35.30 35.34 35.07 35.16 1,952,927 -0.24(-0.68%)
Jul 07, 2014 35.50 35.52 35.33 35.40 819,901 -0.17(-0.49%)
Jul 03, 2014 35.48 35.57 35.57 35.57 319,030 +0.23(+0.66%)
Jul 02, 2014 35.43 35.44 35.30 35.34 416,488 -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.