Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.33 32.56 32.27 32.42 699,149 -0.27(-0.84%)
Sep 27, 2013 32.56 32.72 32.56 32.69 153,677 -0.08(-0.23%)
Sep 26, 2013 32.84 32.93 32.64 32.77 146,602 +0.01(+0.04%)
Sep 25, 2013 32.63 32.84 32.52 32.76 635,327 +0.14(+0.43%)
Sep 24, 2013 32.77 32.84 32.57 32.61 314,200 -0.20(-0.60%)
Sep 23, 2013 33.01 33.06 32.78 32.81 1,397,791 -0.39(-1.17%)
Sep 20, 2013 33.50 33.50 33.17 33.20 246,273 -0.19(-0.57%)
Sep 19, 2013 33.63 33.71 33.34 33.39 287,055 -0.16(-0.49%)
Sep 18, 2013 33.11 33.68 33.04 33.55 574,781 +0.37(+1.10%)
Sep 17, 2013 33.04 33.19 33.03 33.19 293,619 +0.16(+0.50%)
Sep 16, 2013 33.15 33.16 32.97 33.02 692,074 +0.34(+1.03%)
Sep 13, 2013 32.67 32.71 32.58 32.69 164,114 +0.09(+0.27%)
Sep 12, 2013 32.74 32.83 32.57 32.60 180,573 -0.20(-0.61%)
Sep 11, 2013 32.74 32.81 32.62 32.80 152,474 +0.04(+0.12%)
Sep 10, 2013 32.69 32.76 32.59 32.76 586,539 +0.38(+1.19%)
Sep 09, 2013 32.08 32.38 32.06 32.37 602,082 +0.38(+1.17%)
Sep 06, 2013 32.08 32.18 31.67 32.00 297,443 +0.04(+0.14%)
Sep 05, 2013 32.02 32.13 31.91 31.95 606,712 +0.02(+0.07%)
Sep 04, 2013 31.69 32.05 31.63 31.93 1,149,170 +0.21(+0.67%)
Sep 03, 2013 31.81 31.98 31.50 31.72 1,677,155 +0.25(+0.79%)
Aug 30, 2013 31.77 31.77 31.40 31.47 240,791 -0.22(-0.70%)
Aug 29, 2013 31.58 31.85 31.48 31.69 373,345 +0.11(+0.35%)
Aug 28, 2013 31.53 31.76 31.39 31.58 308,368 +0.06(+0.18%)
Aug 27, 2013 31.81 31.97 31.52 31.53 2,003,691 -0.72(-2.23%)
Aug 26, 2013 32.50 32.57 32.25 32.25 305,223 -0.19(-0.59%)
Aug 23, 2013 32.50 32.51 32.31 32.44 406,237 +0.03(+0.08%)
Aug 22, 2013 32.18 32.45 32.14 32.41 210,249 +0.35(+1.09%)
Aug 21, 2013 32.15 32.39 31.95 32.06 294,889 -0.20(-0.63%)
Aug 20, 2013 31.94 32.33 31.91 32.26 715,237 +0.37(+1.16%)
Aug 19, 2013 32.30 32.30 31.88 31.89 1,445,907 -0.44(-1.35%)
Aug 16, 2013 32.32 32.56 32.28 32.33 269,716 -0.08(-0.25%)
Aug 15, 2013 32.68 32.68 32.35 32.41 582,067 -0.52(-1.58%)
Aug 14, 2013 33.03 33.13 32.92 32.93 222,929 -0.07(-0.21%)
Aug 13, 2013 33.05 33.12 32.77 33.00 802,945 +0.07(+0.21%)
Aug 12, 2013 32.93 33.03 32.85 32.93 234,338 -0.18(-0.53%)
Aug 09, 2013 33.08 33.23 33.02 33.11 220,400 -0.05(-0.14%)
Aug 08, 2013 33.26 33.33 32.95 33.15 278,263 +0.07(+0.20%)
Aug 07, 2013 33.21 33.22 32.94 33.08 221,267 -0.22(-0.65%)
Aug 06, 2013 33.54 33.54 33.27 33.30 341,470 -0.25(-0.75%)
Aug 05, 2013 33.59 33.67 33.52 33.55 293,177 -0.09(-0.28%)
Aug 02, 2013 33.64 33.74 33.55 33.65 326,776 +0.02(+0.05%)
Aug 01, 2013 33.44 33.68 33.44 33.63 276,927 +0.51(+1.55%)
Jul 31, 2013 33.30 33.45 33.10 33.12 776,365 -0.08(-0.24%)
Jul 30, 2013 33.37 33.42 33.14 33.20 1,962,893 -0.00(-0.01%)
Jul 29, 2013 33.34 33.35 33.11 33.20 445,426 -0.23(-0.69%)
Jul 26, 2013 33.33 33.45 33.16 33.43 399,587 -0.05(-0.15%)
Jul 25, 2013 33.36 33.50 33.20 33.48 1,508,831 +0.07(+0.21%)
Jul 24, 2013 33.76 33.78 33.33 33.41 1,163,702 -0.30(-0.89%)
Jul 23, 2013 33.96 33.96 33.64 33.71 880,982 -0.08(-0.25%)
Jul 22, 2013 33.58 33.80 33.54 33.79 1,457,185 +0.22(+0.64%)
Jul 19, 2013 33.52 33.61 33.40 33.58 358,601 -0.00(-0.01%)
Jul 18, 2013 33.27 33.59 33.27 33.58 849,795 +0.45(+1.36%)
Jul 17, 2013 33.08 33.24 32.99 33.13 409,538 +0.13(+0.39%)
Jul 16, 2013 33.22 33.23 32.90 33.00 479,891 -0.16(-0.48%)
Jul 15, 2013 33.23 33.23 33.01 33.16 1,155,089 +0.14(+0.41%)
Jul 12, 2013 32.93 33.03 32.84 33.02 564,295 +0.20(+0.61%)
Jul 11, 2013 32.91 32.93 32.59 32.82 556,656 +0.34(+1.05%)
Jul 10, 2013 32.59 32.62 32.33 32.48 467,857 -0.18(-0.55%)
Jul 09, 2013 32.61 32.68 32.52 32.67 941,363 +0.27(+0.82%)
Jul 08, 2013 32.42 32.51 32.32 32.40 911,630 +0.18(+0.55%)
Jul 05, 2013 32.01 32.22 31.76 32.22 535,968 +0.50(+1.57%)
Jul 03, 2013 31.69 31.77 31.53 31.72 150,124 -0.08(-0.26%)
Jul 02, 2013 31.73 32.06 31.63 31.81 786,466 +0.04(+0.14%)
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.