Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.32 39.64 39.21 39.45 974,890 +0.33(+0.85%)
Sep 29, 2016 39.58 39.73 38.98 39.12 1,439,896 -0.53(-1.34%)
Sep 28, 2016 39.51 39.67 39.27 39.65 509,571 +0.23(+0.59%)
Sep 27, 2016 39.19 39.49 39.09 39.41 409,222 +0.13(+0.33%)
Sep 26, 2016 39.47 39.58 39.23 39.28 799,557 -0.43(-1.08%)
Sep 23, 2016 39.76 39.88 39.70 39.71 678,735 -0.17(-0.44%)
Sep 22, 2016 39.75 39.97 39.71 39.89 723,990 +0.28(+0.72%)
Sep 21, 2016 39.41 39.65 39.22 39.60 1,011,364 +0.32(+0.81%)
Sep 20, 2016 39.53 39.59 39.26 39.28 601,918 +0.02(+0.04%)
Sep 19, 2016 39.22 39.46 39.12 39.27 1,284,769 +0.23(+0.58%)
Sep 16, 2016 39.18 39.21 38.90 39.04 919,173 -0.31(-0.80%)
Sep 15, 2016 39.02 39.42 38.95 39.35 1,588,272 +0.27(+0.69%)
Sep 14, 2016 39.19 39.41 39.00 39.08 951,227 -0.10(-0.26%)
Sep 13, 2016 39.48 39.52 39.07 39.18 1,779,007 -0.71(-1.78%)
Sep 12, 2016 39.20 40.00 39.10 39.90 1,335,545 +0.45(+1.14%)
Sep 09, 2016 40.00 40.14 39.45 39.45 1,306,738 -0.82(-2.03%)
Sep 08, 2016 40.28 40.38 40.20 40.26 753,311 -0.09(-0.23%)
Sep 07, 2016 40.19 40.35 40.10 40.35 729,174 +0.10(+0.25%)
Sep 06, 2016 40.33 40.45 40.00 40.25 1,868,371 -0.09(-0.23%)
Sep 02, 2016 40.21 40.34 40.34 40.34 1,420,111 +0.25(+0.62%)
Sep 01, 2016 40.35 40.35 39.82 40.10 4,652,581 -0.12(-0.30%)
Aug 31, 2016 40.21 40.24 39.93 40.22 1,054,679 +0.00(+0.01%)
Aug 30, 2016 39.92 40.21 39.91 40.21 5,828,836 +0.30(+0.75%)
Aug 29, 2016 39.62 40.02 39.60 39.91 944,346 +0.36(+0.92%)
Aug 26, 2016 39.60 39.84 39.35 39.55 1,593,609 +0.00(+0.00%)
Aug 25, 2016 39.42 39.61 39.35 39.55 1,012,312 +0.11(+0.29%)
Aug 24, 2016 39.52 39.58 39.38 39.44 314,907 -0.07(-0.19%)
Aug 23, 2016 39.53 39.67 39.50 39.51 452,312 +0.08(+0.20%)
Aug 22, 2016 39.37 39.45 39.27 39.43 260,052 +0.06(+0.14%)
Aug 19, 2016 39.32 39.41 39.19 39.38 538,217 -0.05(-0.12%)
Aug 18, 2016 39.39 39.51 39.30 39.42 357,492 -0.02(-0.04%)
Aug 17, 2016 39.33 39.47 39.25 39.44 430,245 +0.10(+0.24%)
Aug 16, 2016 39.36 39.43 39.30 39.35 392,099 -0.14(-0.35%)
Aug 15, 2016 39.35 39.52 39.34 39.48 532,468 +0.25(+0.63%)
Aug 12, 2016 39.16 39.28 39.08 39.24 397,124 -0.07(-0.18%)
Aug 11, 2016 39.37 39.40 39.21 39.31 418,561 +0.02(+0.04%)
Aug 10, 2016 39.52 39.57 39.22 39.29 409,310 -0.27(-0.67%)
Aug 09, 2016 39.49 39.58 39.45 39.55 561,686 +0.07(+0.18%)
Aug 08, 2016 39.52 39.62 39.43 39.48 840,245 +0.03(+0.09%)
Aug 05, 2016 39.07 39.46 39.04 39.45 1,119,528 +0.63(+1.63%)
Aug 04, 2016 38.83 38.92 38.72 38.82 455,871 -0.06(-0.16%)
Aug 03, 2016 38.55 38.88 38.55 38.88 417,047 +0.35(+0.91%)
Aug 02, 2016 38.73 38.87 38.45 38.53 812,887 -0.34(-0.86%)
Aug 01, 2016 39.00 39.11 38.80 38.86 296,539 -0.10(-0.25%)
Jul 29, 2016 38.87 39.11 38.87 38.96 568,976 -0.05(-0.12%)
Jul 28, 2016 38.81 39.07 38.67 39.01 263,146 +0.14(+0.37%)
Jul 27, 2016 38.88 38.95 38.74 38.86 348,094 -0.02(-0.05%)
Jul 26, 2016 38.82 38.95 38.76 38.88 339,214 +0.03(+0.08%)
Jul 25, 2016 38.94 38.96 38.77 38.85 209,835 -0.10(-0.27%)
Jul 22, 2016 38.75 38.99 38.72 38.96 662,000 +0.26(+0.68%)
Jul 21, 2016 38.80 38.86 38.64 38.69 518,658 -0.16(-0.40%)
Jul 20, 2016 38.86 38.88 38.70 38.85 358,848 +0.06(+0.16%)
Jul 19, 2016 38.59 38.79 38.57 38.79 351,340 +0.06(+0.16%)
Jul 18, 2016 38.64 38.77 38.62 38.73 936,670 +0.13(+0.33%)
Jul 15, 2016 38.82 38.83 38.42 38.60 661,787 -0.05(-0.12%)
Jul 14, 2016 38.89 38.91 38.60 38.65 609,371 +0.28(+0.73%)
Jul 13, 2016 38.34 38.43 38.18 38.37 398,858 +0.02(+0.05%)
Jul 12, 2016 38.11 38.39 38.11 38.35 1,236,621 +0.44(+1.16%)
Jul 11, 2016 37.86 38.02 37.79 37.91 610,324 +0.23(+0.60%)
Jul 08, 2016 37.39 37.73 37.03 37.69 1,341,054 +0.66(+1.78%)
Jul 07, 2016 37.00 37.26 36.84 37.03 1,534,556 +0.03(+0.09%)
Jul 06, 2016 36.63 37.01 36.50 36.99 1,563,963 +0.10(+0.27%)
Jul 05, 2016 37.04 37.11 36.73 36.89 1,669,945 -0.49(-1.32%)
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.