Skip to main content

US Financials Ishares ETF (NY: IYF )

104.64 +1.51 (+1.46%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.95 40.05 39.78 39.86 838,633 -0.21(-0.54%)
Mar 30, 2015 39.89 40.19 39.84 40.08 491,561 +0.51(+1.29%)
Mar 27, 2015 39.60 39.66 39.45 39.57 261,611 -0.04(-0.09%)
Mar 26, 2015 39.50 39.77 39.34 39.60 309,991 -0.08(-0.19%)
Mar 25, 2015 40.22 40.31 39.67 39.68 420,523 -0.69(-1.70%)
Mar 24, 2015 40.67 40.67 40.36 40.36 243,182 -0.29(-0.73%)
Mar 23, 2015 40.83 40.97 40.66 40.66 330,430 -0.17(-0.43%)
Mar 20, 2015 40.53 40.89 40.41 40.83 1,049,380 +0.55(+1.35%)
Mar 19, 2015 40.54 40.54 40.15 40.29 350,329 -0.33(-0.80%)
Mar 18, 2015 40.29 40.70 40.11 40.61 248,074 +0.26(+0.65%)
Mar 17, 2015 40.25 40.44 40.17 40.35 206,043 -0.07(-0.17%)
Mar 16, 2015 40.11 40.46 40.11 40.42 242,177 +0.44(+1.11%)
Mar 13, 2015 40.12 40.23 39.77 39.98 740,070 -0.31(-0.78%)
Mar 12, 2015 39.68 40.29 39.68 40.29 1,197,699 +0.84(+2.12%)
Mar 11, 2015 39.35 39.56 39.32 39.45 1,165,092 +0.21(+0.52%)
Mar 10, 2015 39.68 39.68 39.25 39.25 1,033,314 -0.76(-1.90%)
Mar 09, 2015 39.91 40.06 39.86 40.01 954,360 +0.20(+0.49%)
Mar 06, 2015 40.14 40.43 39.76 39.81 1,636,361 -0.37(-0.92%)
Mar 05, 2015 40.08 40.21 39.98 40.18 637,338 +0.16(+0.39%)
Mar 04, 2015 40.12 40.28 39.91 40.02 327,713 -0.25(-0.63%)
Mar 03, 2015 40.20 40.36 40.18 40.28 3,218,314 -0.13(-0.31%)
Mar 02, 2015 40.08 40.40 40.08 40.40 777,462 +0.34(+0.86%)
Feb 27, 2015 40.20 40.24 40.06 40.06 374,978 -0.14(-0.34%)
Feb 26, 2015 40.33 40.33 40.07 40.20 316,972 -0.13(-0.31%)
Feb 25, 2015 40.34 40.46 40.26 40.32 247,092 +0.03(+0.07%)
Feb 24, 2015 40.20 40.42 40.19 40.30 669,883 +0.08(+0.21%)
Feb 23, 2015 40.22 40.22 40.01 40.21 372,167 -0.09(-0.23%)
Feb 20, 2015 39.87 40.32 39.70 40.31 806,065 +0.34(+0.86%)
Feb 19, 2015 40.04 40.11 39.91 39.96 543,915 -0.18(-0.46%)
Feb 18, 2015 40.23 40.23 40.04 40.15 360,830 -0.19(-0.47%)
Feb 17, 2015 40.19 40.41 40.14 40.33 396,907 +0.12(+0.29%)
Feb 13, 2015 40.23 40.22 40.22 40.22 370,855 -0.02(-0.04%)
Feb 12, 2015 39.87 40.28 39.87 40.23 417,043 +0.44(+1.11%)
Feb 11, 2015 39.74 39.89 39.56 39.79 522,467 +0.03(+0.07%)
Feb 10, 2015 39.77 39.91 39.50 39.77 870,223 +0.22(+0.56%)
Feb 09, 2015 39.53 39.72 39.45 39.54 1,223,892 -0.17(-0.44%)
Feb 06, 2015 39.86 40.10 39.63 39.72 833,715 +0.08(+0.21%)
Feb 05, 2015 39.25 39.64 39.25 39.63 1,036,262 +0.44(+1.12%)
Feb 04, 2015 39.15 39.44 39.08 39.19 1,082,428 -0.03(-0.07%)
Feb 03, 2015 38.72 39.24 38.72 39.22 912,599 +0.65(+1.68%)
Feb 02, 2015 38.16 38.62 37.81 38.57 19,177,500 +0.51(+1.34%)
Jan 30, 2015 38.37 38.61 38.05 38.06 1,249,078 -0.57(-1.47%)
Jan 29, 2015 38.35 38.67 38.13 38.63 670,982 +0.35(+0.91%)
Jan 28, 2015 39.14 39.18 38.28 38.28 1,606,742 -0.71(-1.82%)
Jan 27, 2015 39.05 39.21 38.84 38.99 672,716 -0.38(-0.96%)
Jan 26, 2015 39.17 39.39 38.97 39.37 3,209,122 +0.19(+0.48%)
Jan 23, 2015 39.44 39.56 39.16 39.18 535,634 -0.36(-0.92%)
Jan 22, 2015 38.80 39.57 38.61 39.55 1,735,955 +0.93(+2.42%)
Jan 21, 2015 38.46 38.80 38.30 38.61 1,220,219 +0.04(+0.10%)
Jan 20, 2015 38.81 38.96 38.40 38.57 12,449,373 -0.13(-0.33%)
Jan 16, 2015 38.20 38.74 38.09 38.70 2,626,814 +0.46(+1.22%)
Jan 15, 2015 38.55 38.76 38.21 38.24 992,834 -0.43(-1.12%)
Jan 14, 2015 38.61 38.78 38.21 38.67 1,649,465 -0.48(-1.22%)
Jan 13, 2015 39.58 39.77 38.90 39.15 852,233 -0.13(-0.32%)
Jan 12, 2015 39.56 39.62 39.17 39.27 805,161 -0.29(-0.73%)
Jan 09, 2015 40.12 40.12 39.53 39.56 628,341 -0.50(-1.26%)
Jan 08, 2015 39.81 40.11 39.81 40.07 626,123 +0.57(+1.45%)
Jan 07, 2015 39.45 39.55 39.17 39.50 628,193 +0.41(+1.05%)
Jan 06, 2015 39.61 39.69 38.90 39.09 978,431 -0.52(-1.32%)
Jan 05, 2015 40.09 40.13 39.52 39.61 1,295,158 -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.