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, 2015 38.13 38.22 37.97 38.05 878,634 -0.21(-0.54%)
Mar 30, 2015 38.08 38.36 38.03 38.25 515,007 +0.49(+1.29%)
Mar 27, 2015 37.80 37.85 37.65 37.77 274,089 -0.03(-0.09%)
Mar 26, 2015 37.70 37.96 37.55 37.80 324,777 -0.07(-0.19%)
Mar 25, 2015 38.39 38.48 37.87 37.87 440,581 -0.58(-1.51%)
Mar 24, 2015 38.75 38.75 38.45 38.45 255,260 -0.28(-0.73%)
Mar 23, 2015 38.90 39.03 38.74 38.74 346,842 -0.17(-0.43%)
Mar 20, 2015 38.61 38.95 38.50 38.90 1,101,501 +0.52(+1.35%)
Mar 19, 2015 38.62 38.62 38.25 38.38 367,730 -0.31(-0.80%)
Mar 18, 2015 38.39 38.78 38.21 38.69 260,396 +0.25(+0.65%)
Mar 17, 2015 38.35 38.53 38.27 38.44 216,276 -0.06(-0.17%)
Mar 16, 2015 38.21 38.55 38.21 38.51 254,206 +0.42(+1.11%)
Mar 13, 2015 38.22 38.32 37.89 38.08 776,828 -0.30(-0.78%)
Mar 12, 2015 37.80 38.39 37.80 38.38 1,257,188 +0.80(+2.12%)
Mar 11, 2015 37.49 37.69 37.46 37.59 1,222,961 +0.20(+0.52%)
Mar 10, 2015 37.80 37.80 37.39 37.39 1,084,638 -0.72(-1.90%)
Mar 09, 2015 38.02 38.16 37.97 38.11 1,001,762 +0.19(+0.49%)
Mar 06, 2015 38.24 38.52 37.88 37.93 1,717,637 -0.35(-0.92%)
Mar 05, 2015 38.18 38.31 38.08 38.28 668,994 +0.15(+0.39%)
Mar 04, 2015 38.22 38.37 38.02 38.13 343,990 -0.24(-0.63%)
Mar 03, 2015 38.30 38.45 38.28 38.37 3,378,163 -0.12(-0.31%)
Mar 02, 2015 38.19 38.49 38.19 38.49 816,078 +0.33(+0.86%)
Feb 27, 2015 38.30 38.34 38.16 38.16 393,602 -0.13(-0.34%)
Feb 26, 2015 38.42 38.42 38.18 38.30 332,716 -0.12(-0.31%)
Feb 25, 2015 38.43 38.54 38.36 38.42 259,365 +0.03(+0.07%)
Feb 24, 2015 38.30 38.51 38.29 38.39 703,155 +0.08(+0.21%)
Feb 23, 2015 38.31 38.31 38.11 38.31 390,652 -0.09(-0.23%)
Feb 20, 2015 37.99 38.41 37.82 38.40 846,102 +0.33(+0.86%)
Feb 19, 2015 38.14 38.21 38.02 38.07 570,931 -0.17(-0.46%)
Feb 18, 2015 38.33 38.33 38.14 38.25 378,753 -0.18(-0.47%)
Feb 17, 2015 38.28 38.50 38.24 38.42 416,621 +0.11(+0.29%)
Feb 13, 2015 38.33 38.31 38.31 38.31 389,275 -0.02(-0.04%)
Feb 12, 2015 37.99 38.37 37.99 38.33 437,757 +0.42(+1.11%)
Feb 11, 2015 37.86 38.00 37.69 37.91 548,417 +0.03(+0.07%)
Feb 10, 2015 37.88 38.02 37.63 37.88 913,446 +0.21(+0.57%)
Feb 09, 2015 37.66 37.84 37.59 37.67 1,284,681 -0.17(-0.44%)
Feb 06, 2015 37.98 38.20 37.76 37.84 875,125 +0.08(+0.21%)
Feb 05, 2015 37.39 37.76 37.39 37.76 1,087,732 +0.42(+1.12%)
Feb 04, 2015 37.30 37.57 37.23 37.34 1,136,191 -0.03(-0.07%)
Feb 03, 2015 36.89 37.38 36.89 37.36 957,927 +0.62(+1.68%)
Feb 02, 2015 36.36 36.80 36.02 36.75 20,130,022 +0.49(+1.34%)
Jan 30, 2015 36.56 36.78 36.25 36.26 1,311,118 -0.54(-1.47%)
Jan 29, 2015 36.53 36.84 36.33 36.80 704,309 +0.33(+0.91%)
Jan 28, 2015 37.29 37.32 36.47 36.47 1,686,547 -0.68(-1.82%)
Jan 27, 2015 37.20 37.35 37.00 37.15 706,129 -0.36(-0.96%)
Jan 26, 2015 37.31 37.52 37.13 37.51 3,368,515 +0.18(+0.48%)
Jan 23, 2015 37.57 37.68 37.31 37.33 562,238 -0.34(-0.92%)
Jan 22, 2015 36.96 37.70 36.79 37.68 1,822,177 +0.89(+2.42%)
Jan 21, 2015 36.64 36.96 36.49 36.79 1,280,826 +0.04(+0.10%)
Jan 20, 2015 36.97 37.11 36.58 36.75 13,067,718 -0.12(-0.33%)
Jan 16, 2015 36.39 36.91 36.29 36.87 2,757,284 +0.44(+1.22%)
Jan 15, 2015 36.73 36.93 36.40 36.43 1,042,147 -0.41(-1.12%)
Jan 14, 2015 36.78 36.94 36.40 36.84 1,731,392 -0.46(-1.22%)
Jan 13, 2015 37.71 37.88 37.06 37.30 894,562 -0.12(-0.32%)
Jan 12, 2015 37.69 37.74 37.32 37.42 845,152 -0.28(-0.73%)
Jan 09, 2015 38.22 38.22 37.66 37.69 659,550 -0.48(-1.26%)
Jan 08, 2015 37.93 38.21 37.93 38.17 657,222 +0.54(+1.45%)
Jan 07, 2015 37.59 37.68 37.31 37.63 659,395 +0.39(+1.05%)
Jan 06, 2015 37.74 37.82 37.06 37.24 1,027,029 -0.50(-1.32%)
Jan 05, 2015 38.19 38.23 37.65 37.73 1,359,487 -0.72(-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.