Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.78 36.94 36.70 36.79 707,906 -0.04(-0.11%)
Mar 30, 2016 36.78 37.06 36.77 36.83 699,190 +0.22(+0.59%)
Mar 29, 2016 36.31 36.61 36.13 36.61 849,126 +0.20(+0.55%)
Mar 28, 2016 36.37 36.51 36.24 36.41 645,802 +0.11(+0.31%)
Mar 24, 2016 36.20 36.30 36.30 36.30 778,656 -0.17(-0.48%)
Mar 23, 2016 36.71 36.74 36.47 36.47 1,402,522 -0.30(-0.82%)
Mar 22, 2016 36.67 36.89 36.55 36.77 880,746 -0.08(-0.22%)
Mar 21, 2016 36.87 37.07 36.71 36.85 945,799 -0.07(-0.20%)
Mar 18, 2016 36.87 37.06 36.74 36.93 1,609,605 +0.32(+0.87%)
Mar 17, 2016 36.13 36.71 35.97 36.61 3,225,504 +0.43(+1.18%)
Mar 16, 2016 36.04 36.32 35.92 36.18 2,928,511 +0.03(+0.10%)
Mar 15, 2016 35.91 36.16 35.87 36.14 1,124,680 -0.07(-0.20%)
Mar 14, 2016 36.19 36.30 36.01 36.22 1,165,156 -0.13(-0.37%)
Mar 11, 2016 35.84 36.38 35.79 36.35 1,229,580 +0.90(+2.55%)
Mar 10, 2016 35.68 35.84 35.04 35.45 1,965,736 -0.03(-0.07%)
Mar 09, 2016 35.61 35.64 35.37 35.47 2,623,678 +0.04(+0.12%)
Mar 08, 2016 35.77 35.82 35.40 35.43 2,517,655 -0.60(-1.66%)
Mar 07, 2016 35.87 36.07 35.76 36.03 1,687,442 -0.05(-0.13%)
Mar 04, 2016 36.12 36.23 35.83 36.07 2,025,274 +0.13(+0.36%)
Mar 03, 2016 35.66 35.94 35.55 35.94 1,926,596 +0.25(+0.70%)
Mar 02, 2016 35.38 35.70 35.32 35.69 1,468,711 +0.30(+0.84%)
Mar 01, 2016 34.49 35.39 34.49 35.39 1,933,585 +1.16(+3.40%)
Feb 29, 2016 34.57 34.74 34.23 34.23 1,055,524 -0.35(-1.01%)
Feb 26, 2016 34.62 34.85 34.47 34.58 1,057,122 +0.17(+0.49%)
Feb 25, 2016 33.97 34.42 33.95 34.41 1,671,841 +0.49(+1.45%)
Feb 24, 2016 33.54 33.98 33.24 33.92 775,210 -0.05(-0.14%)
Feb 23, 2016 34.33 34.37 33.92 33.97 1,033,104 -0.56(-1.62%)
Feb 22, 2016 34.42 34.62 34.40 34.52 641,008 +0.50(+1.46%)
Feb 19, 2016 33.81 34.11 33.69 34.03 639,718 +0.05(+0.15%)
Feb 18, 2016 34.20 34.25 33.85 33.97 1,041,898 -0.19(-0.54%)
Feb 17, 2016 34.04 34.30 34.04 34.16 1,148,857 +0.41(+1.21%)
Feb 16, 2016 33.64 33.82 33.39 33.75 1,648,267 +0.61(+1.83%)
Feb 12, 2016 32.56 33.15 33.15 33.15 2,786,037 +1.13(+3.54%)
Feb 11, 2016 31.92 32.27 31.75 32.01 2,330,657 -0.87(-2.66%)
Feb 10, 2016 33.16 33.61 32.88 32.89 1,779,512 -0.06(-0.18%)
Feb 09, 2016 32.43 33.19 32.42 32.95 1,627,179 -0.05(-0.16%)
Feb 08, 2016 33.49 33.51 32.60 33.00 3,075,486 -0.89(-2.63%)
Feb 05, 2016 34.39 34.51 33.81 33.89 2,119,171 -0.54(-1.57%)
Feb 04, 2016 34.05 34.62 34.02 34.43 1,497,191 +0.26(+0.75%)
Feb 03, 2016 34.27 34.32 33.29 34.18 2,754,260 +0.07(+0.22%)
Feb 02, 2016 34.56 34.59 34.02 34.10 2,797,899 -0.86(-2.45%)
Feb 01, 2016 34.93 35.16 34.72 34.96 2,426,481 -0.16(-0.47%)
Jan 29, 2016 34.22 35.13 34.19 35.13 3,069,832 +1.05(+3.09%)
Jan 28, 2016 34.38 34.46 33.95 34.07 1,691,377 -0.02(-0.05%)
Jan 27, 2016 34.20 34.71 33.90 34.09 1,280,297 -0.20(-0.59%)
Jan 26, 2016 33.81 34.37 33.81 34.30 1,151,124 +0.63(+1.86%)
Jan 25, 2016 34.29 34.35 33.65 33.67 4,434,163 -0.74(-2.16%)
Jan 22, 2016 34.21 34.52 34.17 34.41 1,469,342 +0.65(+1.92%)
Jan 21, 2016 33.85 34.32 33.65 33.76 1,209,493 -0.06(-0.17%)
Jan 20, 2016 33.86 34.18 33.11 33.82 887,474 -0.66(-1.92%)
Jan 19, 2016 34.94 34.98 34.27 34.48 1,710,034 -0.04(-0.13%)
Jan 15, 2016 34.36 34.52 34.52 34.52 1,731,973 -0.78(-2.21%)
Jan 14, 2016 35.07 35.56 34.77 35.30 1,241,249 +0.33(+0.95%)
Jan 13, 2016 36.06 36.16 34.88 34.97 1,588,191 -0.95(-2.64%)
Jan 12, 2016 36.00 36.07 35.47 35.92 1,009,394 +0.19(+0.52%)
Jan 11, 2016 35.86 35.88 35.39 35.73 1,202,873 +0.13(+0.35%)
Jan 08, 2016 36.53 36.54 35.57 35.61 2,729,442 -0.56(-1.54%)
Jan 07, 2016 36.46 36.77 36.09 36.16 3,519,725 -1.01(-2.71%)
Jan 06, 2016 37.18 37.39 37.02 37.17 2,411,322 -0.51(-1.36%)
Jan 05, 2016 37.66 37.77 37.40 37.68 2,140,583 +0.17(+0.45%)
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.