Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.56 36.78 36.25 36.26 1,311,118 -0.54(-1.47%)
Jan 29, 2015 36.53 36.84 36.33 36.80 704,309 +0.33(+0.91%)
Jan 28, 2015 37.29 37.32 36.47 36.47 1,686,547 -0.68(-1.82%)
Jan 27, 2015 37.20 37.35 37.00 37.15 706,129 -0.36(-0.96%)
Jan 26, 2015 37.31 37.52 37.13 37.51 3,368,515 +0.18(+0.48%)
Jan 23, 2015 37.57 37.68 37.31 37.33 562,238 -0.34(-0.92%)
Jan 22, 2015 36.96 37.70 36.79 37.68 1,822,177 +0.89(+2.42%)
Jan 21, 2015 36.64 36.96 36.49 36.79 1,280,826 +0.04(+0.10%)
Jan 20, 2015 36.97 37.11 36.58 36.75 13,067,718 -0.12(-0.33%)
Jan 16, 2015 36.39 36.91 36.29 36.87 2,757,284 +0.44(+1.22%)
Jan 15, 2015 36.73 36.93 36.40 36.43 1,042,147 -0.41(-1.12%)
Jan 14, 2015 36.78 36.94 36.40 36.84 1,731,392 -0.46(-1.22%)
Jan 13, 2015 37.71 37.88 37.06 37.30 894,562 -0.12(-0.32%)
Jan 12, 2015 37.69 37.74 37.32 37.42 845,152 -0.28(-0.73%)
Jan 09, 2015 38.22 38.22 37.66 37.69 659,550 -0.48(-1.26%)
Jan 08, 2015 37.93 38.21 37.93 38.17 657,222 +0.54(+1.45%)
Jan 07, 2015 37.59 37.68 37.31 37.63 659,395 +0.39(+1.05%)
Jan 06, 2015 37.74 37.82 37.06 37.24 1,027,029 -0.50(-1.32%)
Jan 05, 2015 38.19 38.23 37.65 37.73 1,359,487 -0.72(-1.86%)
Jan 02, 2015 38.47 38.68 38.15 38.45 2,142,650 +0.06(+0.14%)
Dec 31, 2014 38.99 38.39 38.39 38.39 366,017 -0.45(-1.16%)
Dec 30, 2014 38.83 38.93 38.75 38.85 1,661,886 -0.05(-0.13%)
Dec 29, 2014 38.69 39.07 38.66 38.90 20,407,760 +0.13(+0.34%)
Dec 26, 2014 38.89 38.90 38.75 38.77 306,872 -0.01(-0.02%)
Dec 24, 2014 38.93 38.77 38.77 38.77 239,626 -0.03(-0.07%)
Dec 23, 2014 38.72 38.91 38.71 38.80 353,374 +0.20(+0.51%)
Dec 22, 2014 38.41 38.61 38.34 38.61 734,990 +0.22(+0.57%)
Dec 19, 2014 38.54 38.54 38.20 38.39 501,853 +0.08(+0.22%)
Dec 18, 2014 37.96 38.32 37.88 38.30 488,661 +0.81(+2.17%)
Dec 17, 2014 36.80 37.53 36.80 37.49 284,538 +0.77(+2.10%)
Dec 16, 2014 36.77 37.35 36.68 36.71 903,794 -0.26(-0.71%)
Dec 15, 2014 37.58 37.58 36.84 36.98 942,864 -0.38(-1.02%)
Dec 12, 2014 37.79 37.97 37.32 37.36 536,353 -0.73(-1.90%)
Dec 11, 2014 38.11 38.36 38.02 38.08 446,777 +0.13(+0.35%)
Dec 10, 2014 38.36 38.43 37.90 37.95 561,182 -0.49(-1.28%)
Dec 09, 2014 38.04 38.46 37.97 38.44 883,422 -0.05(-0.13%)
Dec 08, 2014 38.37 38.72 38.35 38.50 23,670,002 +0.11(+0.29%)
Dec 05, 2014 38.17 38.42 38.17 38.39 1,223,010 +0.32(+0.85%)
Dec 04, 2014 37.97 38.09 37.83 38.06 321,031 +0.05(+0.12%)
Dec 03, 2014 37.85 38.04 37.79 38.02 786,307 +0.19(+0.50%)
Dec 02, 2014 37.50 37.86 37.50 37.83 782,111 +0.34(+0.91%)
Dec 01, 2014 37.61 37.69 37.46 37.49 2,160,114 -0.30(-0.79%)
Nov 28, 2014 37.80 37.95 37.75 37.78 101,826 +0.01(+0.02%)
Nov 26, 2014 37.78 37.77 37.77 37.77 126,634 +0.07(+0.18%)
Nov 25, 2014 37.71 37.76 37.60 37.71 1,554,800 -0.01(-0.03%)
Nov 24, 2014 37.57 37.72 37.56 37.72 5,325,675 +0.27(+0.71%)
Nov 21, 2014 37.58 37.65 37.41 37.45 298,666 +0.15(+0.41%)
Nov 20, 2014 37.02 37.31 37.02 37.30 181,238 +0.04(+0.11%)
Nov 19, 2014 37.29 37.30 37.09 37.26 409,487 -0.06(-0.17%)
Nov 18, 2014 37.21 37.44 37.20 37.32 153,279 +0.09(+0.24%)
Nov 17, 2014 37.18 37.27 37.11 37.23 300,690 +0.00(+0.00%)
Nov 14, 2014 37.37 37.42 37.19 37.23 304,269 -0.09(-0.25%)
Nov 13, 2014 37.45 37.50 37.24 37.33 2,663,165 -0.08(-0.23%)
Nov 12, 2014 37.33 37.43 37.25 37.41 309,587 -0.05(-0.14%)
Nov 11, 2014 37.56 37.56 37.43 37.46 284,253 -0.09(-0.25%)
Nov 10, 2014 37.42 37.55 37.33 37.55 494,188 +0.18(+0.49%)
Nov 07, 2014 37.37 37.45 37.22 37.37 368,669 +0.01(+0.03%)
Nov 06, 2014 37.35 37.38 37.16 37.36 318,133 +0.02(+0.05%)
Nov 05, 2014 37.39 37.39 37.13 37.34 754,504 +0.28(+0.74%)
Nov 04, 2014 36.98 37.07 36.78 37.07 517,103 +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.