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 (%)
Jan 31, 2014 32.42 32.79 32.35 32.44 1,443,204 -0.43(-1.31%)
Jan 30, 2014 32.78 32.95 32.65 32.87 503,777 +0.43(+1.32%)
Jan 29, 2014 32.39 32.73 32.37 32.45 1,335,188 -0.37(-1.11%)
Jan 28, 2014 32.58 32.85 32.54 32.81 549,012 +0.42(+1.31%)
Jan 27, 2014 32.69 32.81 32.24 32.39 1,251,113 -0.26(-0.80%)
Jan 24, 2014 33.23 33.23 32.65 32.65 1,250,138 -0.77(-2.31%)
Jan 23, 2014 33.81 33.81 33.29 33.42 1,011,625 -0.51(-1.50%)
Jan 22, 2014 33.87 33.95 33.83 33.93 341,698 +0.08(+0.25%)
Jan 21, 2014 33.95 33.99 33.66 33.84 375,785 +0.09(+0.27%)
Jan 17, 2014 33.82 33.75 33.75 33.75 658,537 -0.07(-0.20%)
Jan 16, 2014 33.94 33.96 33.76 33.82 963,435 -0.21(-0.60%)
Jan 15, 2014 33.68 34.02 33.80 34.02 526,741 +0.34(+1.02%)
Jan 14, 2014 33.57 33.69 33.40 33.68 863,403 +0.29(+0.85%)
Jan 13, 2014 33.87 33.87 33.33 33.39 1,410,418 -0.49(-1.45%)
Jan 10, 2014 33.88 33.93 33.73 33.88 809,485 -0.01(-0.04%)
Jan 09, 2014 33.92 33.92 33.70 33.90 531,544 +0.11(+0.32%)
Jan 08, 2014 33.73 33.83 33.67 33.79 529,053 +0.10(+0.29%)
Jan 07, 2014 33.85 33.85 33.62 33.69 502,375 +0.03(+0.07%)
Jan 06, 2014 33.74 33.86 33.61 33.67 680,028 +0.04(+0.11%)
Jan 03, 2014 33.49 33.73 33.49 33.63 404,808 +0.18(+0.54%)
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.