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 (%)
Oct 31, 2013 32.02 32.02 31.71 31.71 250,128 -0.36(-1.13%)
Oct 30, 2013 32.29 32.29 31.95 32.07 485,734 -0.15(-0.45%)
Oct 29, 2013 32.23 32.23 32.10 32.22 293,034 +0.06(+0.19%)
Oct 28, 2013 32.19 32.22 32.08 32.15 861,965 -0.03(-0.09%)
Oct 25, 2013 32.07 32.20 32.00 32.18 267,418 +0.10(+0.31%)
Oct 24, 2013 32.04 32.09 31.93 32.08 354,015 +0.11(+0.34%)
Oct 23, 2013 32.12 32.12 31.90 31.97 305,672 -0.23(-0.72%)
Oct 22, 2013 32.16 32.37 32.14 32.21 1,006,872 +0.09(+0.27%)
Oct 21, 2013 32.17 32.19 32.05 32.12 353,371 -0.04(-0.13%)
Oct 18, 2013 32.21 32.24 31.96 32.16 446,235 +0.06(+0.18%)
Oct 17, 2013 31.64 32.12 31.64 32.10 1,654,019 +0.33(+1.04%)
Oct 16, 2013 31.36 31.78 31.32 31.77 1,803,791 +0.63(+2.04%)
Oct 15, 2013 31.36 31.43 31.09 31.14 224,318 -0.23(-0.75%)
Oct 14, 2013 31.01 31.39 31.00 31.37 1,212,421 +0.15(+0.47%)
Oct 11, 2013 30.97 31.24 30.87 31.23 939,924 +0.22(+0.71%)
Oct 10, 2013 30.56 31.01 30.56 31.01 586,474 +0.81(+2.70%)
Oct 09, 2013 30.17 30.30 29.96 30.19 1,534,267 +0.13(+0.43%)
Oct 08, 2013 30.49 30.51 30.05 30.06 1,931,299 -0.42(-1.38%)
Oct 07, 2013 30.46 30.65 30.46 30.48 692,730 -0.33(-1.06%)
Oct 04, 2013 30.47 30.81 30.47 30.81 226,565 +0.25(+0.82%)
Oct 03, 2013 30.67 30.80 30.40 30.56 381,045 -0.27(-0.87%)
Oct 02, 2013 30.70 30.85 30.60 30.83 243,467 -0.07(-0.23%)
Oct 01, 2013 30.71 30.93 30.63 30.90 426,753 +0.30(+1.00%)
Sep 30, 2013 30.50 30.73 30.45 30.59 740,898 -0.26(-0.84%)
Sep 27, 2013 30.72 30.87 30.72 30.85 162,853 -0.07(-0.23%)
Sep 26, 2013 30.99 31.07 30.80 30.92 155,356 +0.01(+0.04%)
Sep 25, 2013 30.79 30.98 30.68 30.91 673,265 +0.13(+0.43%)
Sep 24, 2013 30.93 30.99 30.74 30.78 332,962 -0.13(-0.43%)
Sep 23, 2013 31.10 31.14 30.88 30.91 1,483,754 -0.37(-1.17%)
Sep 20, 2013 31.56 31.56 31.25 31.28 261,418 -0.18(-0.57%)
Sep 19, 2013 31.68 31.76 31.41 31.46 304,709 -0.15(-0.49%)
Sep 18, 2013 31.19 31.73 31.12 31.61 610,129 +0.35(+1.10%)
Sep 17, 2013 31.13 31.26 31.11 31.26 311,676 +0.15(+0.50%)
Sep 16, 2013 31.23 31.23 31.06 31.11 734,636 +0.32(+1.03%)
Sep 13, 2013 30.78 30.81 30.69 30.79 174,207 +0.08(+0.27%)
Sep 12, 2013 30.84 30.93 30.68 30.71 191,678 -0.19(-0.61%)
Sep 11, 2013 30.84 30.91 30.73 30.90 161,851 +0.04(+0.12%)
Sep 10, 2013 30.80 30.86 30.71 30.86 622,610 +0.36(+1.19%)
Sep 09, 2013 30.22 30.50 30.21 30.50 639,110 +0.35(+1.17%)
Sep 06, 2013 30.22 30.32 29.83 30.14 315,736 +0.04(+0.14%)
Sep 05, 2013 30.17 30.27 30.07 30.10 644,025 +0.02(+0.07%)
Sep 04, 2013 29.86 30.19 29.80 30.08 1,219,843 +0.20(+0.67%)
Sep 03, 2013 29.97 30.12 29.68 29.88 1,780,299 +0.23(+0.79%)
Aug 30, 2013 29.93 29.93 29.58 29.65 255,599 -0.21(-0.70%)
Aug 29, 2013 29.75 30.00 29.66 29.86 396,306 +0.10(+0.35%)
Aug 28, 2013 29.70 29.92 29.57 29.75 327,332 +0.05(+0.18%)
Aug 27, 2013 29.97 30.12 29.70 29.70 2,126,916 -0.68(-2.23%)
Aug 26, 2013 30.61 30.68 30.38 30.38 323,994 -0.18(-0.59%)
Aug 23, 2013 30.61 30.62 30.44 30.56 431,220 +0.02(+0.08%)
Aug 22, 2013 30.32 30.57 30.28 30.53 223,179 +0.33(+1.09%)
Aug 21, 2013 30.29 30.52 30.10 30.20 313,024 -0.19(-0.63%)
Aug 20, 2013 30.09 30.45 30.06 30.39 759,223 +0.35(+1.16%)
Aug 19, 2013 30.43 30.43 30.03 30.04 1,534,829 -0.41(-1.35%)
Aug 16, 2013 30.44 30.68 30.41 30.46 286,303 -0.07(-0.25%)
Aug 15, 2013 30.79 30.79 30.47 30.53 617,863 -0.49(-1.58%)
Aug 14, 2013 31.12 31.21 31.01 31.02 236,639 -0.07(-0.21%)
Aug 13, 2013 31.14 31.20 30.87 31.09 852,325 +0.07(+0.21%)
Aug 12, 2013 31.02 31.11 30.95 31.02 248,750 -0.17(-0.53%)
Aug 09, 2013 31.17 31.31 31.11 31.19 233,954 -0.04(-0.14%)
Aug 08, 2013 31.33 31.40 31.04 31.23 295,376 +0.06(+0.20%)
Aug 07, 2013 31.28 31.30 31.03 31.17 234,875 -0.20(-0.65%)
Aug 06, 2013 31.59 31.59 31.35 31.37 362,470 -0.24(-0.75%)
Aug 05, 2013 31.64 31.72 31.58 31.61 311,207 -0.09(-0.28%)
Aug 02, 2013 31.69 31.78 31.61 31.70 346,872 +0.02(+0.05%)
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.