Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.28 34.66 34.20 34.30 1,365,115 -0.46(-1.31%)
Jan 30, 2014 34.66 34.84 34.51 34.75 476,518 +0.45(+1.32%)
Jan 29, 2014 34.24 34.60 34.23 34.30 1,262,943 -0.39(-1.11%)
Jan 28, 2014 34.44 34.73 34.40 34.69 519,306 +0.45(+1.31%)
Jan 27, 2014 34.56 34.69 34.08 34.24 1,183,417 -0.27(-0.80%)
Jan 24, 2014 35.13 35.13 34.51 34.51 1,182,495 -0.82(-2.31%)
Jan 23, 2014 35.74 35.74 35.19 35.33 956,888 -0.54(-1.50%)
Jan 22, 2014 35.81 35.89 35.76 35.87 323,209 +0.09(+0.25%)
Jan 21, 2014 35.89 35.93 35.58 35.78 355,452 +0.10(+0.27%)
Jan 17, 2014 35.75 35.68 35.68 35.68 622,904 -0.07(-0.20%)
Jan 16, 2014 35.88 35.91 35.69 35.75 911,305 -0.22(-0.60%)
Jan 15, 2014 35.61 35.97 35.73 35.97 498,240 +0.36(+1.02%)
Jan 14, 2014 35.49 35.61 35.31 35.61 816,686 +0.30(+0.85%)
Jan 13, 2014 35.80 35.80 35.24 35.30 1,334,102 -0.52(-1.45%)
Jan 10, 2014 35.82 35.87 35.66 35.82 765,685 -0.01(-0.04%)
Jan 09, 2014 35.86 35.86 35.63 35.84 502,783 +0.12(+0.32%)
Jan 08, 2014 35.66 35.76 35.59 35.72 500,427 +0.10(+0.29%)
Jan 07, 2014 35.79 35.79 35.55 35.62 475,193 +0.03(+0.07%)
Jan 06, 2014 35.67 35.80 35.53 35.59 643,233 +0.04(+0.11%)
Jan 03, 2014 35.41 35.66 35.41 35.55 382,904 +0.19(+0.54%)
Jan 02, 2014 35.52 35.52 35.27 35.36 688,083 -0.20(-0.55%)
Dec 31, 2013 35.50 35.56 35.56 35.56 277,973 +0.13(+0.38%)
Dec 30, 2013 35.48 35.50 35.38 35.42 258,493 -0.04(-0.10%)
Dec 27, 2013 35.45 35.49 35.41 35.46 239,303 +0.00(+0.00%)
Dec 26, 2013 35.50 35.52 35.40 35.46 156,409 +0.05(+0.14%)
Dec 24, 2013 35.41 35.41 35.31 35.41 137,857 +0.08(+0.21%)
Dec 23, 2013 35.34 35.38 35.27 35.33 760,176 +0.10(+0.27%)
Dec 20, 2013 35.05 35.29 35.04 35.24 640,711 +0.26(+0.75%)
Dec 19, 2013 35.01 35.10 34.91 34.98 1,288,435 -0.14(-0.40%)
Dec 18, 2013 34.49 35.13 34.23 35.12 843,797 +0.75(+2.18%)
Dec 17, 2013 34.48 34.48 34.31 34.37 211,496 -0.14(-0.40%)
Dec 16, 2013 34.52 34.58 34.46 34.51 171,291 +0.20(+0.58%)
Dec 13, 2013 34.35 34.42 34.23 34.31 182,992 +0.07(+0.21%)
Dec 12, 2013 34.28 34.39 34.17 34.24 181,441 -0.03(-0.08%)
Dec 11, 2013 34.67 34.74 34.20 34.26 520,119 -0.42(-1.21%)
Dec 10, 2013 34.74 34.87 34.68 34.68 244,782 -0.12(-0.36%)
Dec 09, 2013 34.83 34.87 34.75 34.81 252,177 +0.12(+0.36%)
Dec 06, 2013 34.58 34.73 34.49 34.68 418,165 +0.44(+1.29%)
Dec 05, 2013 34.36 34.44 34.22 34.24 352,595 -0.29(-0.83%)
Dec 04, 2013 34.24 34.66 34.19 34.53 608,882 +0.11(+0.32%)
Dec 03, 2013 34.55 34.65 34.30 34.42 625,010 -0.31(-0.90%)
Dec 02, 2013 34.83 35.04 34.70 34.73 227,271 -0.08(-0.23%)
Nov 29, 2013 35.04 35.04 34.81 34.81 87,948 -0.15(-0.42%)
Nov 27, 2013 34.77 34.97 34.77 34.96 522,969 +0.14(+0.41%)
Nov 26, 2013 34.83 34.93 34.80 34.82 289,699 -0.02(-0.06%)
Nov 25, 2013 34.86 34.96 34.79 34.84 157,595 +0.02(+0.06%)
Nov 22, 2013 34.68 34.83 34.61 34.82 218,708 +0.15(+0.45%)
Nov 21, 2013 34.28 34.70 34.28 34.66 761,738 +0.47(+1.37%)
Nov 20, 2013 34.30 34.46 34.09 34.19 130,852 -0.11(-0.31%)
Nov 19, 2013 34.30 34.47 34.24 34.30 145,038 -0.04(-0.12%)
Nov 18, 2013 34.50 34.55 34.25 34.34 355,771 -0.04(-0.10%)
Nov 15, 2013 34.29 34.39 34.22 34.37 218,538 +0.15(+0.43%)
Nov 14, 2013 34.08 34.24 33.95 34.23 220,762 +0.27(+0.81%)
Nov 13, 2013 33.42 33.96 33.42 33.95 278,663 +0.28(+0.84%)
Nov 12, 2013 33.82 33.89 33.57 33.67 196,909 -0.28(-0.82%)
Nov 11, 2013 33.90 34.00 33.82 33.95 164,502 +0.04(+0.12%)
Nov 08, 2013 33.32 33.92 33.32 33.91 745,655 +0.63(+1.90%)
Nov 07, 2013 33.72 33.80 33.25 33.28 347,686 -0.40(-1.20%)
Nov 06, 2013 33.72 33.76 33.61 33.68 252,015 +0.13(+0.38%)
Nov 05, 2013 33.56 33.65 33.48 33.55 96,826 -0.15(-0.45%)
Nov 04, 2013 33.80 33.80 33.63 33.70 136,251 +0.03(+0.08%)
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.