Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.37 31.51 31.18 31.20 824,111 -0.07(-0.24%)
Jul 30, 2013 31.44 31.48 31.22 31.27 2,083,609 -0.00(-0.01%)
Jul 29, 2013 31.41 31.41 31.19 31.28 472,819 -0.22(-0.69%)
Jul 26, 2013 31.40 31.51 31.24 31.49 424,161 -0.05(-0.15%)
Jul 25, 2013 31.43 31.56 31.27 31.54 1,601,623 +0.07(+0.21%)
Jul 24, 2013 31.80 31.83 31.40 31.47 1,235,268 -0.28(-0.89%)
Jul 23, 2013 32.00 32.00 31.69 31.75 935,162 -0.08(-0.25%)
Jul 22, 2013 31.63 31.84 31.59 31.83 1,546,801 +0.20(+0.64%)
Jul 19, 2013 31.58 31.66 31.47 31.63 380,655 -0.00(-0.01%)
Jul 18, 2013 31.34 31.64 31.34 31.63 902,057 +0.42(+1.36%)
Jul 17, 2013 31.16 31.31 31.08 31.21 434,724 +0.12(+0.39%)
Jul 16, 2013 31.30 31.31 30.99 31.09 509,404 -0.15(-0.48%)
Jul 15, 2013 31.30 31.30 31.10 31.24 1,226,126 +0.13(+0.41%)
Jul 12, 2013 31.03 31.12 30.94 31.11 598,999 +0.19(+0.61%)
Jul 11, 2013 31.00 31.02 30.71 30.92 590,890 +0.32(+1.05%)
Jul 10, 2013 30.71 30.73 30.46 30.60 496,630 -0.17(-0.55%)
Jul 09, 2013 30.72 30.79 30.64 30.77 999,256 +0.25(+0.82%)
Jul 08, 2013 30.54 30.62 30.44 30.52 967,694 +0.17(+0.55%)
Jul 05, 2013 30.16 30.36 29.92 30.36 568,930 +0.47(+1.57%)
Jul 03, 2013 29.86 29.93 29.71 29.89 159,356 -0.08(-0.26%)
Jul 02, 2013 29.89 30.20 29.80 29.97 834,833 +0.04(+0.14%)
Jul 01, 2013 29.88 30.18 29.88 29.92 1,536,911 +0.16(+0.55%)
Jun 28, 2013 29.79 29.90 29.62 29.76 659,517 -0.17(-0.56%)
Jun 27, 2013 29.70 29.98 29.70 29.93 1,339,950 +0.40(+1.37%)
Jun 26, 2013 29.54 29.61 29.36 29.52 1,190,680 +0.30(+1.04%)
Jun 25, 2013 29.03 29.35 28.90 29.22 2,198,766 +0.51(+1.79%)
Jun 24, 2013 28.87 29.02 28.42 28.71 1,765,449 -0.52(-1.77%)
Jun 21, 2013 29.37 29.39 28.88 29.23 1,552,254 +0.20(+0.67%)
Jun 20, 2013 29.47 29.60 29.03 29.03 3,424,082 -0.78(-2.63%)
Jun 19, 2013 30.22 30.26 29.81 29.81 451,994 -0.41(-1.36%)
Jun 18, 2013 30.11 30.31 30.03 30.22 380,656 +0.19(+0.63%)
Jun 17, 2013 29.98 30.17 29.88 30.03 405,811 +0.25(+0.85%)
Jun 14, 2013 30.12 30.17 29.72 29.78 530,446 -0.34(-1.12%)
Jun 13, 2013 29.57 30.14 29.44 30.12 540,093 +0.59(+1.99%)
Jun 12, 2013 30.05 30.05 29.49 29.53 761,699 -0.32(-1.07%)
Jun 11, 2013 30.00 30.14 29.82 29.85 526,096 -0.48(-1.57%)
Jun 10, 2013 30.43 30.44 30.20 30.32 775,771 +0.03(+0.10%)
Jun 07, 2013 29.95 30.32 29.90 30.29 1,190,268 +0.43(+1.44%)
Jun 06, 2013 29.42 29.88 29.28 29.86 611,805 +0.43(+1.45%)
Jun 05, 2013 29.83 29.94 29.37 29.44 526,330 -0.48(-1.61%)
Jun 04, 2013 30.21 30.36 29.83 29.92 747,166 -0.27(-0.91%)
Jun 03, 2013 30.23 30.27 29.76 30.19 1,047,490 +0.06(+0.21%)
May 31, 2013 30.62 30.64 30.13 30.13 417,597 -0.46(-1.52%)
May 30, 2013 30.34 30.70 30.31 30.59 623,483 +0.27(+0.88%)
May 29, 2013 30.20 30.42 30.06 30.33 275,454 -0.03(-0.10%)
May 28, 2013 30.51 30.68 30.23 30.36 474,979 +0.23(+0.77%)
May 24, 2013 29.98 30.15 29.84 30.12 1,259,168 +0.02(+0.07%)
May 23, 2013 29.86 30.26 29.82 30.10 508,416 -0.22(-0.71%)
May 22, 2013 30.79 31.09 30.20 30.32 967,524 -0.38(-1.23%)
May 21, 2013 30.64 30.80 30.62 30.70 483,061 +0.06(+0.19%)
May 20, 2013 30.60 30.76 30.54 30.64 253,267 +0.02(+0.08%)
May 17, 2013 30.43 30.62 30.36 30.61 453,241 +0.38(+1.25%)
May 16, 2013 30.45 30.50 30.17 30.24 1,332,894 -0.18(-0.59%)
May 15, 2013 30.17 30.46 30.08 30.42 263,733 +0.72(+2.42%)
May 13, 2013 29.60 29.76 29.52 29.70 301,112 +0.09(+0.31%)
May 10, 2013 29.57 29.62 29.47 29.61 429,263 +0.09(+0.31%)
May 09, 2013 29.72 29.72 29.44 29.52 1,411,142 -0.19(-0.64%)
May 08, 2013 29.52 29.72 29.43 29.71 2,525,633 +0.19(+0.65%)
May 07, 2013 29.39 29.55 29.28 29.52 843,625 +0.18(+0.61%)
May 06, 2013 29.08 29.35 29.08 29.34 451,237 +0.27(+0.94%)
May 03, 2013 29.03 29.19 29.02 29.06 342,001 +0.27(+0.95%)
May 02, 2013 28.53 28.80 28.53 28.79 225,019 +0.27(+0.96%)
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.