Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.94 41.03 40.87 40.93 458,998 +0.14(+0.33%)
Oct 28, 2016 40.96 41.08 40.58 40.79 547,311 -0.07(-0.18%)
Oct 27, 2016 41.17 41.18 40.82 40.86 486,307 -0.16(-0.39%)
Oct 26, 2016 40.82 41.08 40.80 41.02 268,971 +0.02(+0.04%)
Oct 25, 2016 41.05 41.11 40.90 41.00 459,062 -0.10(-0.23%)
Oct 24, 2016 41.17 41.29 41.05 41.10 242,875 +0.15(+0.37%)
Oct 21, 2016 40.71 40.98 40.56 40.95 272,915 -0.01(-0.03%)
Oct 20, 2016 41.05 41.21 40.84 40.96 762,342 -0.08(-0.20%)
Oct 19, 2016 40.82 41.09 40.79 41.04 683,095 +0.33(+0.80%)
Oct 18, 2016 40.80 40.88 40.63 40.72 868,496 +0.26(+0.64%)
Oct 17, 2016 40.60 40.69 40.40 40.46 441,717 -0.10(-0.26%)
Oct 14, 2016 40.80 40.93 40.51 40.56 1,860,906 +0.10(+0.25%)
Oct 13, 2016 40.38 40.51 40.12 40.46 1,385,119 -0.27(-0.66%)
Oct 12, 2016 40.58 40.83 40.55 40.73 599,573 +0.18(+0.45%)
Oct 11, 2016 40.87 40.93 40.40 40.55 901,205 -0.43(-1.04%)
Oct 10, 2016 40.96 41.10 40.95 40.98 549,896 +0.22(+0.53%)
Oct 07, 2016 40.79 40.94 40.55 40.76 554,659 -0.02(-0.04%)
Oct 06, 2016 40.76 40.81 40.54 40.78 462,031 +0.01(+0.03%)
Oct 05, 2016 40.64 40.84 40.64 40.76 455,274 +0.25(+0.62%)
Oct 04, 2016 40.58 40.72 40.39 40.51 1,333,605 -0.03(-0.07%)
Oct 03, 2016 40.72 40.74 40.44 40.54 1,153,515 -0.26(-0.63%)
Sep 30, 2016 40.66 40.99 40.55 40.80 942,612 +0.34(+0.85%)
Sep 29, 2016 40.94 41.09 40.32 40.46 1,392,222 -0.55(-1.34%)
Sep 28, 2016 40.86 41.03 40.62 41.00 492,700 +0.24(+0.59%)
Sep 27, 2016 40.53 40.84 40.43 40.76 395,673 +0.14(+0.33%)
Sep 26, 2016 40.82 40.93 40.57 40.63 773,084 -0.53(-1.28%)
Sep 23, 2016 41.20 41.33 41.14 41.15 654,960 -0.18(-0.44%)
Sep 22, 2016 41.19 41.42 41.15 41.33 698,630 +0.29(+0.72%)
Sep 21, 2016 40.85 41.09 40.65 41.04 975,937 +0.33(+0.81%)
Sep 20, 2016 40.96 41.02 40.69 40.71 580,834 +0.02(+0.04%)
Sep 19, 2016 40.65 40.90 40.54 40.69 1,239,766 +0.24(+0.58%)
Sep 16, 2016 40.60 40.63 40.32 40.46 886,976 -0.33(-0.80%)
Sep 15, 2016 40.44 40.85 40.37 40.78 1,532,638 +0.28(+0.69%)
Sep 14, 2016 40.61 40.85 40.41 40.50 917,907 -0.10(-0.26%)
Sep 13, 2016 40.91 40.95 40.49 40.61 1,716,691 -0.74(-1.78%)
Sep 12, 2016 40.62 41.46 40.52 41.34 1,288,763 +0.47(+1.14%)
Sep 09, 2016 41.45 41.59 40.88 40.88 1,260,965 -0.85(-2.03%)
Sep 08, 2016 41.75 41.84 41.66 41.72 726,924 -0.09(-0.23%)
Sep 07, 2016 41.65 41.82 41.55 41.82 703,632 +0.10(+0.25%)
Sep 06, 2016 41.79 41.92 41.45 41.71 1,802,925 -0.09(-0.23%)
Sep 02, 2016 41.67 41.81 41.81 41.81 1,370,366 +0.26(+0.62%)
Sep 01, 2016 41.82 41.82 41.27 41.55 4,489,609 -0.13(-0.30%)
Aug 31, 2016 41.67 41.71 41.38 41.68 1,017,736 +0.00(+0.01%)
Aug 30, 2016 41.37 41.67 41.36 41.67 5,624,661 +0.31(+0.75%)
Aug 29, 2016 41.06 41.47 41.04 41.36 911,267 +0.38(+0.92%)
Aug 26, 2016 41.04 41.29 40.78 40.99 1,537,788 +0.00(+0.00%)
Aug 25, 2016 40.85 41.04 40.77 40.99 976,852 +0.12(+0.29%)
Aug 24, 2016 40.95 41.02 40.80 40.87 303,876 -0.08(-0.19%)
Aug 23, 2016 40.96 41.11 40.94 40.95 436,468 +0.08(+0.20%)
Aug 22, 2016 40.80 40.89 40.69 40.86 250,942 +0.06(+0.14%)
Aug 19, 2016 40.75 40.85 40.61 40.80 519,364 -0.05(-0.12%)
Aug 18, 2016 40.82 40.94 40.73 40.85 344,969 -0.02(-0.04%)
Aug 17, 2016 40.76 40.90 40.67 40.87 415,174 +0.10(+0.24%)
Aug 16, 2016 40.79 40.86 40.73 40.77 378,364 -0.14(-0.35%)
Aug 15, 2016 40.77 40.95 40.77 40.92 513,816 +0.26(+0.63%)
Aug 12, 2016 40.58 40.71 40.50 40.66 383,214 -0.07(-0.18%)
Aug 11, 2016 40.80 40.83 40.63 40.73 403,900 +0.02(+0.04%)
Aug 10, 2016 40.95 41.00 40.64 40.71 394,972 -0.28(-0.67%)
Aug 09, 2016 40.93 41.02 40.88 40.99 542,011 +0.07(+0.18%)
Aug 08, 2016 40.95 41.06 40.86 40.92 810,812 +0.04(+0.09%)
Aug 05, 2016 40.49 40.90 40.46 40.88 1,080,313 +0.66(+1.63%)
Aug 04, 2016 40.23 40.33 40.12 40.23 439,903 -0.06(-0.16%)
Aug 03, 2016 39.95 40.29 39.95 40.29 402,439 +0.36(+0.91%)
Aug 02, 2016 40.13 40.28 39.85 39.93 784,413 -0.35(-0.86%)
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.