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 (%)
Mar 31, 2015 39.94 40.04 39.78 39.86 838,747 -0.21(-0.54%)
Mar 30, 2015 39.89 40.19 39.84 40.07 491,628 +0.51(+1.29%)
Mar 27, 2015 39.59 39.65 39.44 39.56 261,646 -0.04(-0.09%)
Mar 26, 2015 39.49 39.77 39.34 39.60 310,033 -0.08(-0.19%)
Mar 25, 2015 40.22 40.30 39.67 39.67 420,580 -0.68(-1.70%)
Mar 24, 2015 40.67 40.67 40.35 40.36 243,215 -0.29(-0.73%)
Mar 23, 2015 40.82 40.97 40.65 40.65 330,475 -0.17(-0.43%)
Mar 20, 2015 40.52 40.88 40.41 40.83 1,049,521 +0.55(+1.35%)
Mar 19, 2015 40.53 40.53 40.14 40.28 350,377 -0.33(-0.80%)
Mar 18, 2015 40.29 40.70 40.10 40.61 248,108 +0.26(+0.65%)
Mar 17, 2015 40.25 40.43 40.16 40.35 206,070 -0.07(-0.17%)
Mar 16, 2015 40.10 40.46 40.10 40.41 242,210 +0.44(+1.11%)
Mar 13, 2015 40.12 40.22 39.76 39.97 740,170 -0.31(-0.78%)
Mar 12, 2015 39.67 40.29 39.67 40.28 1,197,861 +0.84(+2.12%)
Mar 11, 2015 39.35 39.55 39.31 39.45 1,165,250 +0.21(+0.52%)
Mar 10, 2015 39.68 39.68 39.24 39.24 1,033,454 -0.76(-1.90%)
Mar 09, 2015 39.91 40.06 39.85 40.00 954,489 +0.20(+0.49%)
Mar 06, 2015 40.14 40.43 39.75 39.80 1,636,582 -0.37(-0.92%)
Mar 05, 2015 40.07 40.20 39.97 40.18 637,424 +0.16(+0.39%)
Mar 04, 2015 40.12 40.27 39.91 40.02 327,757 -0.25(-0.63%)
Mar 03, 2015 40.19 40.35 40.17 40.27 3,218,748 -0.13(-0.31%)
Mar 02, 2015 40.08 40.40 40.08 40.40 777,567 +0.34(+0.86%)
Feb 27, 2015 40.19 40.23 40.05 40.06 375,028 -0.14(-0.34%)
Feb 26, 2015 40.33 40.33 40.07 40.19 317,015 -0.13(-0.31%)
Feb 25, 2015 40.33 40.45 40.26 40.32 247,125 +0.03(+0.07%)
Feb 24, 2015 40.19 40.42 40.18 40.29 669,973 +0.08(+0.21%)
Feb 23, 2015 40.21 40.21 40.00 40.21 372,217 -0.09(-0.23%)
Feb 20, 2015 39.87 40.31 39.69 40.30 806,174 +0.34(+0.86%)
Feb 19, 2015 40.03 40.10 39.90 39.96 543,988 -0.18(-0.46%)
Feb 18, 2015 40.23 40.23 40.03 40.14 360,879 -0.19(-0.47%)
Feb 17, 2015 40.18 40.41 40.13 40.33 396,960 +0.12(+0.29%)
Feb 13, 2015 40.23 40.21 40.21 40.21 370,905 -0.02(-0.04%)
Feb 12, 2015 39.87 40.27 39.87 40.23 417,099 +0.44(+1.11%)
Feb 11, 2015 39.73 39.89 39.55 39.79 522,538 +0.03(+0.07%)
Feb 10, 2015 39.76 39.91 39.49 39.76 870,341 +0.22(+0.57%)
Feb 09, 2015 39.53 39.71 39.45 39.54 1,224,057 -0.17(-0.44%)
Feb 06, 2015 39.86 40.09 39.63 39.71 833,828 +0.08(+0.21%)
Feb 05, 2015 39.24 39.64 39.24 39.63 1,036,402 +0.44(+1.12%)
Feb 04, 2015 39.15 39.43 39.08 39.19 1,082,574 -0.03(-0.07%)
Feb 03, 2015 38.72 39.23 38.72 39.22 912,723 +0.65(+1.68%)
Feb 02, 2015 38.16 38.62 37.80 38.57 19,180,090 +0.51(+1.34%)
Jan 30, 2015 38.37 38.60 38.04 38.06 1,249,246 -0.57(-1.47%)
Jan 29, 2015 38.34 38.67 38.13 38.63 671,072 +0.35(+0.91%)
Jan 28, 2015 39.13 39.17 38.28 38.28 1,606,959 -0.71(-1.82%)
Jan 27, 2015 39.05 39.20 38.83 38.99 672,807 -0.38(-0.96%)
Jan 26, 2015 39.16 39.38 38.97 39.37 3,209,555 +0.19(+0.48%)
Jan 23, 2015 39.43 39.55 39.16 39.18 535,706 -0.36(-0.91%)
Jan 22, 2015 38.80 39.56 38.61 39.54 1,736,189 +0.93(+2.42%)
Jan 21, 2015 38.45 38.80 38.30 38.61 1,220,384 +0.04(+0.10%)
Jan 20, 2015 38.80 38.95 38.39 38.57 12,451,054 -0.13(-0.33%)
Jan 16, 2015 38.19 38.74 38.09 38.70 2,627,168 +0.46(+1.22%)
Jan 15, 2015 38.55 38.76 38.21 38.23 992,968 -0.43(-1.12%)
Jan 14, 2015 38.60 38.77 38.21 38.67 1,649,688 -0.48(-1.22%)
Jan 13, 2015 39.58 39.76 38.89 39.14 852,348 -0.13(-0.32%)
Jan 12, 2015 39.56 39.61 39.17 39.27 805,270 -0.29(-0.73%)
Jan 09, 2015 40.11 40.11 39.52 39.56 628,426 -0.50(-1.26%)
Jan 08, 2015 39.80 40.10 39.80 40.06 626,208 +0.57(+1.45%)
Jan 07, 2015 39.45 39.55 39.16 39.49 628,278 +0.41(+1.05%)
Jan 06, 2015 39.61 39.69 38.90 39.08 978,564 -0.52(-1.32%)
Jan 05, 2015 40.08 40.13 39.51 39.60 1,295,333 -0.75(-1.86%)
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.