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 36.77 36.94 36.70 36.78 708,001 -0.04(-0.11%)
Mar 30, 2016 36.78 37.05 36.77 36.82 699,284 +0.22(+0.59%)
Mar 29, 2016 36.31 36.61 36.13 36.61 849,241 +0.20(+0.55%)
Mar 28, 2016 36.37 36.51 36.24 36.41 645,889 +0.11(+0.31%)
Mar 24, 2016 36.19 36.29 36.29 36.29 778,761 -0.17(-0.48%)
Mar 23, 2016 36.70 36.73 36.47 36.47 1,402,711 -0.30(-0.82%)
Mar 22, 2016 36.66 36.88 36.54 36.77 880,865 -0.08(-0.22%)
Mar 21, 2016 36.87 37.06 36.71 36.85 945,926 -0.07(-0.20%)
Mar 18, 2016 36.87 37.06 36.74 36.92 1,609,822 +0.32(+0.87%)
Mar 17, 2016 36.12 36.71 35.97 36.60 3,225,939 +0.43(+1.18%)
Mar 16, 2016 36.04 36.32 35.91 36.17 2,928,906 +0.03(+0.10%)
Mar 15, 2016 35.90 36.16 35.87 36.14 1,124,832 -0.07(-0.20%)
Mar 14, 2016 36.19 36.30 36.01 36.21 1,165,313 -0.13(-0.37%)
Mar 11, 2016 35.84 36.37 35.79 36.35 1,229,746 +0.90(+2.55%)
Mar 10, 2016 35.68 35.84 35.03 35.44 1,966,001 -0.03(-0.07%)
Mar 09, 2016 35.60 35.64 35.36 35.47 2,624,032 +0.04(+0.12%)
Mar 08, 2016 35.77 35.81 35.39 35.42 2,517,994 -0.60(-1.66%)
Mar 07, 2016 35.86 36.06 35.75 36.02 1,687,670 -0.05(-0.13%)
Mar 04, 2016 36.11 36.22 35.83 36.07 2,025,547 +0.13(+0.36%)
Mar 03, 2016 35.66 35.94 35.55 35.94 1,926,856 +0.25(+0.70%)
Mar 02, 2016 35.38 35.70 35.31 35.69 1,468,909 +0.30(+0.84%)
Mar 01, 2016 34.49 35.39 34.49 35.39 1,933,846 +1.16(+3.40%)
Feb 29, 2016 34.57 34.74 34.23 34.23 1,055,666 -0.35(-1.01%)
Feb 26, 2016 34.61 34.84 34.46 34.58 1,057,265 +0.17(+0.49%)
Feb 25, 2016 33.96 34.41 33.94 34.41 1,672,067 +0.49(+1.45%)
Feb 24, 2016 33.53 33.98 33.24 33.91 775,315 -0.05(-0.14%)
Feb 23, 2016 34.33 34.36 33.91 33.96 1,033,244 -0.56(-1.62%)
Feb 22, 2016 34.41 34.61 34.40 34.52 641,094 +0.50(+1.46%)
Feb 19, 2016 33.80 34.11 33.69 34.02 639,805 +0.05(+0.15%)
Feb 18, 2016 34.19 34.24 33.84 33.97 1,042,039 -0.19(-0.54%)
Feb 17, 2016 34.03 34.30 34.03 34.16 1,149,012 +0.41(+1.21%)
Feb 16, 2016 33.63 33.82 33.38 33.75 1,648,489 +0.61(+1.83%)
Feb 12, 2016 32.55 33.14 33.14 33.14 2,786,412 +1.13(+3.54%)
Feb 11, 2016 31.91 32.26 31.74 32.01 2,330,971 -0.87(-2.66%)
Feb 10, 2016 33.16 33.60 32.88 32.88 1,779,752 -0.06(-0.18%)
Feb 09, 2016 32.43 33.19 32.42 32.94 1,627,398 -0.05(-0.16%)
Feb 08, 2016 33.49 33.50 32.59 33.00 3,075,901 -0.89(-2.63%)
Feb 05, 2016 34.39 34.51 33.81 33.89 2,119,457 -0.54(-1.57%)
Feb 04, 2016 34.04 34.62 34.01 34.43 1,497,393 +0.26(+0.75%)
Feb 03, 2016 34.27 34.31 33.28 34.17 2,754,631 +0.07(+0.22%)
Feb 02, 2016 34.56 34.59 34.01 34.10 2,798,276 -0.86(-2.45%)
Feb 01, 2016 34.93 35.16 34.71 34.96 2,426,808 -0.16(-0.47%)
Jan 29, 2016 34.21 35.12 34.19 35.12 3,070,246 +1.05(+3.09%)
Jan 28, 2016 34.38 34.45 33.94 34.07 1,691,605 -0.02(-0.05%)
Jan 27, 2016 34.20 34.70 33.90 34.09 1,280,469 -0.20(-0.59%)
Jan 26, 2016 33.81 34.37 33.81 34.29 1,151,279 +0.63(+1.86%)
Jan 25, 2016 34.28 34.35 33.65 33.66 4,434,761 -0.74(-2.16%)
Jan 22, 2016 34.20 34.52 34.16 34.41 1,469,540 +0.65(+1.92%)
Jan 21, 2016 33.84 34.32 33.65 33.76 1,209,656 -0.06(-0.17%)
Jan 20, 2016 33.86 34.17 33.10 33.81 887,594 -0.66(-1.92%)
Jan 19, 2016 34.94 34.97 34.27 34.48 1,710,265 -0.04(-0.13%)
Jan 15, 2016 34.35 34.52 34.52 34.52 1,732,206 -0.78(-2.21%)
Jan 14, 2016 35.07 35.56 34.76 35.30 1,241,416 +0.33(+0.95%)
Jan 13, 2016 36.05 36.16 34.87 34.97 1,588,405 -0.95(-2.64%)
Jan 12, 2016 36.00 36.06 35.46 35.91 1,009,530 +0.19(+0.52%)
Jan 11, 2016 35.85 35.87 35.38 35.73 1,203,035 +0.13(+0.35%)
Jan 08, 2016 36.52 36.54 35.57 35.60 2,729,811 -0.56(-1.54%)
Jan 07, 2016 36.45 36.76 36.08 36.16 3,520,199 -1.01(-2.71%)
Jan 06, 2016 37.18 37.39 37.01 37.17 2,411,647 -0.51(-1.36%)
Jan 05, 2016 37.65 37.77 37.39 37.68 2,140,872 +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.