Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.22 35.13 34.19 35.13 3,069,832 +1.05(+3.09%)
Jan 28, 2016 34.38 34.46 33.95 34.07 1,691,377 -0.02(-0.05%)
Jan 27, 2016 34.20 34.71 33.90 34.09 1,280,297 -0.20(-0.59%)
Jan 26, 2016 33.81 34.37 33.81 34.30 1,151,124 +0.63(+1.86%)
Jan 25, 2016 34.29 34.35 33.65 33.67 4,434,163 -0.74(-2.16%)
Jan 22, 2016 34.21 34.52 34.17 34.41 1,469,342 +0.65(+1.92%)
Jan 21, 2016 33.85 34.32 33.65 33.76 1,209,493 -0.06(-0.17%)
Jan 20, 2016 33.86 34.18 33.11 33.82 887,474 -0.66(-1.92%)
Jan 19, 2016 34.94 34.98 34.27 34.48 1,710,034 -0.04(-0.13%)
Jan 15, 2016 34.36 34.52 34.52 34.52 1,731,973 -0.78(-2.21%)
Jan 14, 2016 35.07 35.56 34.77 35.30 1,241,249 +0.33(+0.95%)
Jan 13, 2016 36.06 36.16 34.88 34.97 1,588,191 -0.95(-2.64%)
Jan 12, 2016 36.00 36.07 35.47 35.92 1,009,394 +0.19(+0.52%)
Jan 11, 2016 35.86 35.88 35.39 35.73 1,202,873 +0.13(+0.35%)
Jan 08, 2016 36.53 36.54 35.57 35.61 2,729,442 -0.56(-1.54%)
Jan 07, 2016 36.46 36.77 36.09 36.16 3,519,725 -1.01(-2.71%)
Jan 06, 2016 37.18 37.39 37.02 37.17 2,411,322 -0.51(-1.36%)
Jan 05, 2016 37.66 37.77 37.40 37.68 2,140,583 +0.17(+0.45%)
Jan 04, 2016 37.45 37.57 37.16 37.52 2,969,340 -0.74(-1.92%)
Dec 31, 2015 38.42 38.25 38.25 38.25 374,767 -0.36(-0.93%)
Dec 30, 2015 38.85 38.91 38.59 38.61 460,897 -0.30(-0.78%)
Dec 29, 2015 38.77 38.96 38.72 38.91 668,838 +0.38(+0.98%)
Dec 28, 2015 38.36 38.54 38.23 38.54 571,017 -0.03(-0.08%)
Dec 24, 2015 38.59 38.57 38.57 38.57 161,737 -0.01(-0.04%)
Dec 23, 2015 38.33 38.60 38.25 38.58 724,487 +0.47(+1.23%)
Dec 22, 2015 37.91 38.20 37.71 38.11 492,943 +0.29(+0.76%)
Dec 21, 2015 37.76 37.93 37.50 37.82 908,322 +0.32(+0.85%)
Dec 18, 2015 38.09 38.19 37.49 37.51 990,983 -0.87(-2.25%)
Dec 17, 2015 38.95 39.06 38.38 38.37 3,851,945 -0.57(-1.46%)
Dec 16, 2015 38.60 39.01 38.32 38.94 975,013 +0.61(+1.58%)
Dec 15, 2015 37.85 38.48 37.85 38.33 2,029,297 +0.81(+2.16%)
Dec 14, 2015 37.56 37.75 37.14 37.52 784,734 +0.05(+0.13%)
Dec 11, 2015 37.80 37.93 37.29 37.48 1,726,882 -0.79(-2.07%)
Dec 10, 2015 38.31 38.58 38.13 38.27 664,656 +0.02(+0.05%)
Dec 09, 2015 38.51 38.91 38.04 38.25 1,321,509 -0.40(-1.05%)
Dec 08, 2015 38.88 38.95 38.59 38.65 1,089,482 -0.44(-1.12%)
Dec 07, 2015 39.42 39.42 38.93 39.09 963,160 -0.34(-0.86%)
Dec 04, 2015 38.62 39.51 38.62 39.43 620,994 +0.88(+2.29%)
Dec 03, 2015 39.33 39.33 38.42 38.55 1,727,930 -0.58(-1.47%)
Dec 02, 2015 39.68 39.68 39.06 39.13 984,904 -0.47(-1.18%)
Dec 01, 2015 39.36 39.62 39.27 39.60 1,090,707 +0.41(+1.05%)
Nov 30, 2015 39.37 39.38 39.17 39.18 744,503 -0.10(-0.25%)
Nov 27, 2015 39.23 39.32 39.07 39.28 313,019 +0.14(+0.35%)
Nov 25, 2015 39.27 39.15 39.15 39.15 535,831 +0.02(+0.04%)
Nov 24, 2015 38.99 39.24 38.80 39.13 610,561 -0.10(-0.25%)
Nov 23, 2015 39.36 39.44 39.17 39.23 438,298 -0.10(-0.25%)
Nov 20, 2015 39.27 39.46 39.23 39.33 671,008 +0.10(+0.26%)
Nov 19, 2015 39.21 39.29 39.08 39.22 569,070 +0.04(+0.10%)
Nov 18, 2015 38.66 39.22 38.65 39.18 988,253 +0.64(+1.65%)
Nov 17, 2015 38.75 38.88 38.48 38.55 394,296 -0.04(-0.11%)
Nov 16, 2015 38.07 38.59 38.01 38.59 464,488 +0.47(+1.23%)
Nov 13, 2015 38.27 38.53 38.09 38.12 1,411,090 -0.32(-0.83%)
Nov 12, 2015 38.85 38.92 38.44 38.44 970,191 -0.65(-1.66%)
Nov 11, 2015 39.38 39.38 39.06 39.09 444,021 -0.06(-0.16%)
Nov 10, 2015 38.96 39.17 38.86 39.15 341,672 +0.17(+0.44%)
Nov 09, 2015 39.55 39.55 38.78 38.98 3,988,271 -0.41(-1.05%)
Nov 06, 2015 39.83 39.83 39.27 39.40 1,717,197 +0.28(+0.70%)
Nov 05, 2015 38.92 39.18 38.90 39.12 444,939 +0.20(+0.52%)
Nov 04, 2015 39.13 39.13 38.86 38.92 523,076 -0.09(-0.24%)
Nov 03, 2015 38.89 39.14 38.78 39.01 626,692 +0.03(+0.07%)
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.