Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.04 35.16 35.04 35.12 755,553 +0.02(+0.05%)
Jun 27, 2014 34.90 35.11 34.90 35.11 113,424 +0.12(+0.34%)
Jun 26, 2014 35.02 35.03 34.78 34.99 179,938 -0.08(-0.24%)
Jun 25, 2014 34.92 35.12 34.86 35.07 291,135 +0.07(+0.19%)
Jun 24, 2014 35.16 35.35 35.00 35.01 2,717,343 -0.23(-0.66%)
Jun 23, 2014 35.19 35.29 35.12 35.24 484,897 +0.03(+0.07%)
Jun 20, 2014 35.17 35.25 35.12 35.21 234,611 +0.12(+0.35%)
Jun 19, 2014 35.17 35.17 34.97 35.09 198,465 -0.07(-0.19%)
Jun 18, 2014 34.96 35.19 34.83 35.16 306,389 +0.21(+0.60%)
Jun 17, 2014 34.62 34.99 34.58 34.95 186,153 +0.30(+0.86%)
Jun 16, 2014 34.68 34.73 34.55 34.65 1,582,090 -0.14(-0.40%)
Jun 13, 2014 34.82 34.91 34.72 34.79 210,541 +0.00(+0.00%)
Jun 12, 2014 34.93 34.97 34.72 34.79 203,438 -0.18(-0.52%)
Jun 11, 2014 35.07 35.07 34.88 34.97 626,078 -0.22(-0.62%)
Jun 10, 2014 35.11 35.20 35.09 35.19 482,766 +0.03(+0.10%)
Jun 06, 2014 34.96 35.16 34.96 35.15 882,507 +0.22(+0.64%)
Jun 05, 2014 34.65 34.93 34.49 34.93 805,655 +0.35(+1.02%)
Jun 04, 2014 34.35 34.60 34.35 34.58 160,494 +0.11(+0.33%)
Jun 03, 2014 34.32 34.46 34.28 34.46 325,127 +0.03(+0.07%)
Jun 02, 2014 34.34 34.46 34.22 34.44 250,810 +0.11(+0.32%)
May 30, 2014 34.25 34.37 34.23 34.33 359,418 +0.06(+0.17%)
May 29, 2014 34.27 34.30 34.14 34.27 172,278 +0.06(+0.18%)
May 28, 2014 34.29 34.29 34.14 34.21 234,196 -0.11(-0.33%)
May 27, 2014 34.07 34.39 34.07 34.32 781,989 +0.33(+0.98%)
May 23, 2014 33.85 33.99 33.99 33.99 425,279 +0.08(+0.25%)
May 22, 2014 33.79 33.91 33.70 33.90 108,142 +0.16(+0.47%)
May 21, 2014 33.64 33.82 33.63 33.74 140,408 +0.24(+0.70%)
May 20, 2014 33.74 33.74 33.42 33.51 170,176 -0.22(-0.66%)
May 19, 2014 33.45 33.76 33.45 33.73 127,572 +0.17(+0.50%)
May 16, 2014 33.49 33.56 33.31 33.56 193,623 +0.09(+0.26%)
May 15, 2014 33.72 33.74 33.26 33.47 903,545 -0.37(-1.09%)
May 14, 2014 34.05 34.05 33.80 33.84 200,456 -0.25(-0.73%)
May 13, 2014 34.14 34.25 34.08 34.09 149,344 -0.09(-0.26%)
May 12, 2014 33.96 34.19 33.96 34.18 140,306 +0.34(+1.00%)
May 09, 2014 33.79 33.85 33.68 33.84 168,097 +0.00(+0.01%)
May 08, 2014 33.75 34.03 33.75 33.84 196,657 +0.06(+0.19%)
May 07, 2014 33.47 33.79 33.40 33.78 293,618 +0.43(+1.30%)
May 06, 2014 33.75 33.75 33.34 33.34 897,413 -0.45(-1.32%)
May 05, 2014 33.59 33.79 33.50 33.79 355,638 -0.10(-0.29%)
May 02, 2014 33.88 34.13 33.81 33.89 314,447 -0.01(-0.02%)
May 01, 2014 33.77 33.95 33.73 33.90 1,255,342 +0.08(+0.22%)
Apr 30, 2014 33.71 33.86 33.61 33.82 272,224 +0.10(+0.29%)
Apr 29, 2014 33.52 33.75 33.52 33.72 549,525 +0.26(+0.78%)
Apr 28, 2014 33.67 33.68 33.17 33.46 287,346 -0.13(-0.38%)
Apr 25, 2014 33.85 33.85 33.58 33.59 829,475 -0.38(-1.12%)
Apr 24, 2014 34.10 34.13 33.85 33.97 168,427 -0.01(-0.02%)
Apr 23, 2014 33.95 34.00 33.87 33.98 158,265 +0.03(+0.07%)
Apr 22, 2014 33.73 34.03 33.67 33.95 267,719 +0.23(+0.69%)
Apr 21, 2014 33.72 33.77 33.66 33.72 275,738 -0.02(-0.05%)
Apr 17, 2014 33.72 33.74 33.74 33.74 175,813 +0.04(+0.11%)
Apr 16, 2014 33.55 33.71 33.41 33.70 243,300 +0.30(+0.89%)
Apr 15, 2014 33.18 33.43 32.94 33.40 522,713 +0.31(+0.93%)
Apr 14, 2014 33.17 33.24 32.78 33.09 2,382,982 +0.25(+0.76%)
Apr 11, 2014 32.83 33.17 32.75 32.84 674,640 -0.37(-1.10%)
Apr 10, 2014 33.96 33.98 33.20 33.21 2,046,923 -0.74(-2.18%)
Apr 09, 2014 33.78 34.00 33.66 33.95 1,146,430 +0.23(+0.69%)
Apr 08, 2014 33.67 33.77 33.44 33.72 385,172 +0.07(+0.21%)
Apr 07, 2014 33.95 34.08 33.61 33.65 744,063 -0.48(-1.39%)
Apr 04, 2014 34.68 34.71 34.12 34.12 281,836 -0.41(-1.19%)
Apr 03, 2014 34.55 34.61 34.40 34.53 473,226 -0.06(-0.18%)
Apr 02, 2014 34.60 34.64 34.48 34.60 619,979 +0.03(+0.10%)
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.