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 (%)
Oct 31, 2013 32.01 32.01 31.70 31.70 250,162 -0.36(-1.13%)
Oct 30, 2013 32.29 32.29 31.94 32.07 485,800 -0.15(-0.45%)
Oct 29, 2013 32.23 32.23 32.09 32.21 293,074 +0.06(+0.19%)
Oct 28, 2013 32.18 32.22 32.07 32.15 862,081 -0.03(-0.09%)
Oct 25, 2013 32.07 32.20 31.99 32.18 267,454 +0.10(+0.31%)
Oct 24, 2013 32.03 32.08 31.92 32.08 354,063 +0.11(+0.34%)
Oct 23, 2013 32.12 32.12 31.89 31.97 305,713 -0.23(-0.72%)
Oct 22, 2013 32.15 32.36 32.13 32.20 1,007,008 +0.09(+0.27%)
Oct 21, 2013 32.17 32.18 32.05 32.12 353,419 -0.04(-0.13%)
Oct 18, 2013 32.21 32.23 31.95 32.16 446,295 +0.06(+0.18%)
Oct 17, 2013 31.64 32.11 31.64 32.10 1,654,242 +0.33(+1.04%)
Oct 16, 2013 31.36 31.78 31.31 31.77 1,804,035 +0.63(+2.04%)
Oct 15, 2013 31.36 31.42 31.09 31.14 224,349 -0.23(-0.75%)
Oct 14, 2013 31.01 31.39 31.00 31.37 1,212,585 +0.15(+0.47%)
Oct 11, 2013 30.96 31.23 30.87 31.22 940,051 +0.22(+0.71%)
Oct 10, 2013 30.55 31.00 30.55 31.00 586,553 +0.81(+2.70%)
Oct 09, 2013 30.17 30.29 29.96 30.19 1,534,474 +0.13(+0.43%)
Oct 08, 2013 30.49 30.51 30.05 30.06 1,931,559 -0.42(-1.38%)
Oct 07, 2013 30.46 30.65 30.46 30.48 692,823 -0.33(-1.06%)
Oct 04, 2013 30.46 30.81 30.46 30.81 226,596 +0.25(+0.82%)
Oct 03, 2013 30.66 30.80 30.39 30.55 381,096 -0.27(-0.87%)
Oct 02, 2013 30.70 30.85 30.59 30.82 243,500 -0.07(-0.23%)
Oct 01, 2013 30.70 30.93 30.63 30.89 426,811 +0.30(+1.00%)
Sep 30, 2013 30.50 30.72 30.45 30.59 740,998 -0.26(-0.84%)
Sep 27, 2013 30.72 30.87 30.72 30.85 162,875 -0.07(-0.23%)
Sep 26, 2013 30.98 31.07 30.79 30.92 155,377 +0.01(+0.04%)
Sep 25, 2013 30.78 30.98 30.68 30.91 673,356 +0.13(+0.43%)
Sep 24, 2013 30.92 30.99 30.73 30.77 333,007 -0.13(-0.43%)
Sep 23, 2013 31.10 31.14 30.88 30.91 1,483,954 -0.37(-1.17%)
Sep 20, 2013 31.56 31.56 31.25 31.27 261,453 -0.18(-0.57%)
Sep 19, 2013 31.68 31.75 31.40 31.45 304,750 -0.15(-0.49%)
Sep 18, 2013 31.19 31.73 31.12 31.60 610,211 +0.35(+1.10%)
Sep 17, 2013 31.12 31.26 31.11 31.26 311,718 +0.15(+0.49%)
Sep 16, 2013 31.23 31.23 31.05 31.11 734,736 +0.32(+1.03%)
Sep 13, 2013 30.78 30.81 30.69 30.79 174,231 +0.08(+0.27%)
Sep 12, 2013 30.84 30.92 30.68 30.71 191,704 -0.19(-0.61%)
Sep 11, 2013 30.84 30.91 30.73 30.89 161,873 +0.04(+0.12%)
Sep 10, 2013 30.79 30.86 30.70 30.86 622,694 +0.36(+1.19%)
Sep 09, 2013 30.22 30.50 30.20 30.49 639,196 +0.35(+1.17%)
Sep 06, 2013 30.22 30.32 29.83 30.14 315,778 +0.04(+0.14%)
Sep 05, 2013 30.16 30.26 30.06 30.10 644,112 +0.02(+0.07%)
Sep 04, 2013 29.85 30.19 29.80 30.08 1,220,008 +0.20(+0.67%)
Sep 03, 2013 29.96 30.12 29.67 29.88 1,780,539 +0.23(+0.79%)
Aug 30, 2013 29.92 29.92 29.58 29.65 255,634 -0.21(-0.70%)
Aug 29, 2013 29.75 30.00 29.65 29.85 396,359 +0.10(+0.35%)
Aug 28, 2013 29.70 29.91 29.57 29.75 327,376 +0.05(+0.18%)
Aug 27, 2013 29.96 30.11 29.69 29.70 2,127,203 -0.68(-2.23%)
Aug 26, 2013 30.61 30.68 30.37 30.37 324,037 -0.18(-0.59%)
Aug 23, 2013 30.61 30.62 30.43 30.55 431,278 +0.02(+0.08%)
Aug 22, 2013 30.31 30.56 30.28 30.53 223,210 +0.33(+1.09%)
Aug 21, 2013 30.28 30.51 30.10 30.20 313,067 -0.19(-0.63%)
Aug 20, 2013 30.08 30.45 30.05 30.39 759,326 +0.35(+1.16%)
Aug 19, 2013 30.42 30.42 30.03 30.04 1,535,036 -0.41(-1.35%)
Aug 16, 2013 30.44 30.67 30.40 30.45 286,342 -0.07(-0.25%)
Aug 15, 2013 30.79 30.79 30.47 30.53 617,947 -0.49(-1.58%)
Aug 14, 2013 31.11 31.21 31.01 31.02 236,671 -0.07(-0.21%)
Aug 13, 2013 31.13 31.20 30.87 31.08 852,440 +0.07(+0.21%)
Aug 12, 2013 31.01 31.11 30.94 31.02 248,783 -0.17(-0.53%)
Aug 09, 2013 31.16 31.30 31.11 31.18 233,986 -0.04(-0.14%)
Aug 08, 2013 31.33 31.40 31.04 31.23 295,416 +0.06(+0.20%)
Aug 07, 2013 31.28 31.29 31.03 31.16 234,906 -0.20(-0.65%)
Aug 06, 2013 31.59 31.59 31.34 31.37 362,519 -0.24(-0.75%)
Aug 05, 2013 31.64 31.71 31.57 31.60 311,249 -0.09(-0.28%)
Aug 02, 2013 31.69 31.78 31.60 31.69 346,919 +0.02(+0.05%)
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.