Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.13 46.13 46.13 0 +0.15(+0.34%)
Dec 29, 2016 46.17 46.25 45.80 45.98 802,070 -0.10(-0.23%)
Dec 28, 2016 46.59 46.59 46.03 46.08 347,973 -0.40(-0.85%)
Dec 27, 2016 46.50 46.55 46.44 46.48 288,388 +0.05(+0.11%)
Dec 23, 2016 46.43 46.43 46.43 0 +0.07(+0.16%)
Dec 22, 2016 46.49 46.49 46.15 46.35 544,127 -0.08(-0.18%)
Dec 21, 2016 46.71 46.71 46.44 46.44 1,142,774 -0.35(-0.76%)
Dec 20, 2016 46.57 46.79 46.55 46.79 802,425 +0.41(+0.88%)
Dec 19, 2016 46.33 46.39 46.07 46.38 568,095 +0.16(+0.35%)
Dec 16, 2016 46.59 46.59 46.16 46.22 621,791 -0.19(-0.40%)
Dec 15, 2016 46.37 46.76 46.19 46.40 4,113,532 +0.27(+0.58%)
Dec 14, 2016 46.29 46.76 45.99 46.14 1,472,523 -0.38(-0.82%)
Dec 13, 2016 46.55 46.72 46.23 46.52 834,044 +0.10(+0.21%)
Dec 12, 2016 46.61 46.79 46.28 46.42 728,418 -0.31(-0.67%)
Dec 09, 2016 46.72 46.74 46.48 46.74 1,018,838 +0.03(+0.06%)
Dec 08, 2016 46.47 46.89 46.26 46.71 2,332,344 +0.42(+0.90%)
Dec 07, 2016 45.62 46.32 45.54 46.29 1,031,981 +0.77(+1.68%)
Dec 06, 2016 45.46 45.55 45.13 45.53 815,815 +0.34(+0.76%)
Dec 05, 2016 44.99 45.20 44.80 45.18 1,725,732 +0.52(+1.17%)
Dec 02, 2016 44.86 44.86 44.55 44.66 728,272 -0.18(-0.39%)
Dec 01, 2016 44.67 45.01 44.61 44.84 1,553,658 +0.29(+0.66%)
Nov 30, 2016 44.63 44.72 44.45 44.54 1,539,244 +0.22(+0.50%)
Nov 29, 2016 44.23 44.45 44.19 44.32 638,196 +0.15(+0.35%)
Nov 28, 2016 44.37 44.52 44.09 44.16 686,393 -0.43(-0.96%)
Nov 25, 2016 44.55 44.59 44.46 44.59 412,343 +0.13(+0.30%)
Nov 23, 2016 44.46 44.46 44.46 0 +0.12(+0.28%)
Nov 22, 2016 44.30 44.37 44.08 44.34 1,948,960 +0.16(+0.36%)
Nov 21, 2016 44.27 44.28 44.00 44.18 502,871 +0.11(+0.25%)
Nov 18, 2016 44.03 44.13 43.91 44.07 1,234,307 +0.09(+0.21%)
Nov 17, 2016 43.72 44.09 43.59 43.98 1,570,493 +0.34(+0.78%)
Nov 16, 2016 43.65 43.77 43.50 43.64 3,411,964 -0.38(-0.87%)
Nov 15, 2016 43.82 44.03 43.53 44.02 1,816,168 +0.00(+0.00%)
Nov 14, 2016 43.39 44.11 43.39 44.02 2,252,038 +0.75(+1.73%)
Nov 11, 2016 43.03 43.29 42.80 43.27 2,556,490 +0.19(+0.45%)
Nov 10, 2016 42.66 43.23 42.46 43.08 4,807,161 +0.90(+2.13%)
Nov 09, 2016 41.66 42.34 41.17 42.18 3,694,190 +1.03(+2.50%)
Nov 08, 2016 40.96 41.27 40.79 41.15 649,005 +0.08(+0.20%)
Nov 07, 2016 40.75 41.08 40.75 41.07 1,259,199 +0.92(+2.28%)
Nov 04, 2016 40.26 40.41 39.99 40.15 507,600 -0.04(-0.10%)
Nov 03, 2016 40.22 40.49 40.13 40.19 705,467 +0.01(+0.03%)
Nov 02, 2016 40.42 40.48 40.13 40.18 838,180 -0.41(-1.01%)
Nov 01, 2016 41.19 41.19 40.34 40.59 1,328,107 -0.34(-0.84%)
Oct 31, 2016 40.94 41.03 40.87 40.93 458,936 +0.14(+0.33%)
Oct 28, 2016 40.96 41.09 40.58 40.80 547,237 -0.07(-0.18%)
Oct 27, 2016 41.17 41.18 40.83 40.87 486,241 -0.16(-0.39%)
Oct 26, 2016 40.82 41.09 40.81 41.03 268,935 +0.02(+0.04%)
Oct 25, 2016 41.06 41.11 40.91 41.01 459,000 -0.10(-0.23%)
Oct 24, 2016 41.17 41.30 41.06 41.10 242,842 +0.15(+0.37%)
Oct 21, 2016 40.71 40.98 40.56 40.95 272,878 -0.01(-0.03%)
Oct 20, 2016 41.05 41.22 40.85 40.97 762,239 -0.08(-0.20%)
Oct 19, 2016 40.82 41.09 40.80 41.05 683,003 +0.33(+0.80%)
Oct 18, 2016 40.81 40.89 40.63 40.72 868,379 +0.26(+0.64%)
Oct 17, 2016 40.61 40.70 40.41 40.47 441,657 -0.10(-0.26%)
Oct 14, 2016 40.80 40.93 40.51 40.57 1,860,655 +0.10(+0.25%)
Oct 13, 2016 40.39 40.52 40.13 40.47 1,384,932 -0.27(-0.66%)
Oct 12, 2016 40.58 40.84 40.56 40.74 599,492 +0.18(+0.45%)
Oct 11, 2016 40.87 40.94 40.41 40.56 901,083 -0.43(-1.04%)
Oct 10, 2016 40.97 41.10 40.95 40.98 549,822 +0.22(+0.53%)
Oct 07, 2016 40.80 40.95 40.56 40.76 554,584 -0.02(-0.04%)
Oct 06, 2016 40.77 40.82 40.55 40.78 461,969 +0.01(+0.03%)
Oct 05, 2016 40.65 40.85 40.65 40.77 455,213 +0.25(+0.62%)
Oct 04, 2016 40.59 40.73 40.40 40.52 1,333,424 -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.