Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.50 30.73 30.45 30.59 740,898 -0.26(-0.84%)
Sep 27, 2013 30.72 30.87 30.72 30.85 162,853 -0.07(-0.23%)
Sep 26, 2013 30.99 31.07 30.80 30.92 155,356 +0.01(+0.04%)
Sep 25, 2013 30.79 30.98 30.68 30.91 673,265 +0.13(+0.43%)
Sep 24, 2013 30.93 30.99 30.74 30.78 332,962 -0.13(-0.43%)
Sep 23, 2013 31.10 31.14 30.88 30.91 1,483,754 -0.37(-1.17%)
Sep 20, 2013 31.56 31.56 31.25 31.28 261,418 -0.18(-0.57%)
Sep 19, 2013 31.68 31.76 31.41 31.46 304,709 -0.15(-0.49%)
Sep 18, 2013 31.19 31.73 31.12 31.61 610,129 +0.35(+1.10%)
Sep 17, 2013 31.13 31.26 31.11 31.26 311,676 +0.15(+0.50%)
Sep 16, 2013 31.23 31.23 31.06 31.11 734,636 +0.32(+1.03%)
Sep 13, 2013 30.78 30.81 30.69 30.79 174,207 +0.08(+0.27%)
Sep 12, 2013 30.84 30.93 30.68 30.71 191,678 -0.19(-0.61%)
Sep 11, 2013 30.84 30.91 30.73 30.90 161,851 +0.04(+0.12%)
Sep 10, 2013 30.80 30.86 30.71 30.86 622,610 +0.36(+1.19%)
Sep 09, 2013 30.22 30.50 30.21 30.50 639,110 +0.35(+1.17%)
Sep 06, 2013 30.22 30.32 29.83 30.14 315,736 +0.04(+0.14%)
Sep 05, 2013 30.17 30.27 30.07 30.10 644,025 +0.02(+0.07%)
Sep 04, 2013 29.86 30.19 29.80 30.08 1,219,843 +0.20(+0.67%)
Sep 03, 2013 29.97 30.12 29.68 29.88 1,780,299 +0.23(+0.79%)
Aug 30, 2013 29.93 29.93 29.58 29.65 255,599 -0.21(-0.70%)
Aug 29, 2013 29.75 30.00 29.66 29.86 396,306 +0.10(+0.35%)
Aug 28, 2013 29.70 29.92 29.57 29.75 327,332 +0.05(+0.18%)
Aug 27, 2013 29.97 30.12 29.70 29.70 2,126,916 -0.68(-2.23%)
Aug 26, 2013 30.61 30.68 30.38 30.38 323,994 -0.18(-0.59%)
Aug 23, 2013 30.61 30.62 30.44 30.56 431,220 +0.02(+0.08%)
Aug 22, 2013 30.32 30.57 30.28 30.53 223,179 +0.33(+1.09%)
Aug 21, 2013 30.29 30.52 30.10 30.20 313,024 -0.19(-0.63%)
Aug 20, 2013 30.09 30.45 30.06 30.39 759,223 +0.35(+1.16%)
Aug 19, 2013 30.43 30.43 30.03 30.04 1,534,829 -0.41(-1.35%)
Aug 16, 2013 30.44 30.68 30.41 30.46 286,303 -0.07(-0.25%)
Aug 15, 2013 30.79 30.79 30.47 30.53 617,863 -0.49(-1.58%)
Aug 14, 2013 31.12 31.21 31.01 31.02 236,639 -0.07(-0.21%)
Aug 13, 2013 31.14 31.20 30.87 31.09 852,325 +0.07(+0.21%)
Aug 12, 2013 31.02 31.11 30.95 31.02 248,750 -0.17(-0.53%)
Aug 09, 2013 31.17 31.31 31.11 31.19 233,954 -0.04(-0.14%)
Aug 08, 2013 31.33 31.40 31.04 31.23 295,376 +0.06(+0.20%)
Aug 07, 2013 31.28 31.30 31.03 31.17 234,875 -0.20(-0.65%)
Aug 06, 2013 31.59 31.59 31.35 31.37 362,470 -0.24(-0.75%)
Aug 05, 2013 31.64 31.72 31.58 31.61 311,207 -0.09(-0.28%)
Aug 02, 2013 31.69 31.78 31.61 31.70 346,872 +0.02(+0.05%)
Aug 01, 2013 31.50 31.73 31.50 31.68 293,958 +0.48(+1.55%)
Jul 31, 2013 31.37 31.51 31.18 31.20 824,111 -0.07(-0.24%)
Jul 30, 2013 31.44 31.48 31.22 31.27 2,083,609 -0.00(-0.01%)
Jul 29, 2013 31.41 31.41 31.19 31.28 472,819 -0.22(-0.69%)
Jul 26, 2013 31.40 31.51 31.24 31.49 424,161 -0.05(-0.15%)
Jul 25, 2013 31.43 31.56 31.27 31.54 1,601,623 +0.07(+0.21%)
Jul 24, 2013 31.80 31.83 31.40 31.47 1,235,268 -0.28(-0.89%)
Jul 23, 2013 32.00 32.00 31.69 31.75 935,162 -0.08(-0.25%)
Jul 22, 2013 31.63 31.84 31.59 31.83 1,546,801 +0.20(+0.64%)
Jul 19, 2013 31.58 31.66 31.47 31.63 380,655 -0.00(-0.01%)
Jul 18, 2013 31.34 31.64 31.34 31.63 902,057 +0.42(+1.36%)
Jul 17, 2013 31.16 31.31 31.08 31.21 434,724 +0.12(+0.39%)
Jul 16, 2013 31.30 31.31 30.99 31.09 509,404 -0.15(-0.48%)
Jul 15, 2013 31.30 31.30 31.10 31.24 1,226,126 +0.13(+0.41%)
Jul 12, 2013 31.03 31.12 30.94 31.11 598,999 +0.19(+0.61%)
Jul 11, 2013 31.00 31.02 30.71 30.92 590,890 +0.32(+1.05%)
Jul 10, 2013 30.71 30.73 30.46 30.60 496,630 -0.17(-0.55%)
Jul 09, 2013 30.72 30.79 30.64 30.77 999,256 +0.25(+0.82%)
Jul 08, 2013 30.54 30.62 30.44 30.52 967,694 +0.17(+0.55%)
Jul 05, 2013 30.16 30.36 29.92 30.36 568,930 +0.47(+1.57%)
Jul 03, 2013 29.86 29.93 29.71 29.89 159,356 -0.08(-0.26%)
Jul 02, 2013 29.89 30.20 29.80 29.97 834,833 +0.04(+0.14%)
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.