Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.93 33.93 33.60 33.60 236,034 -0.38(-1.13%)
Oct 30, 2013 34.22 34.22 33.86 33.99 458,364 -0.15(-0.45%)
Oct 29, 2013 34.16 34.16 34.01 34.14 276,522 +0.07(+0.19%)
Oct 28, 2013 34.11 34.15 33.99 34.07 813,394 -0.03(-0.09%)
Oct 25, 2013 33.99 34.12 33.91 34.10 252,349 +0.11(+0.31%)
Oct 24, 2013 33.95 34.00 33.83 34.00 334,067 +0.12(+0.34%)
Oct 23, 2013 34.04 34.04 33.80 33.88 288,448 -0.25(-0.72%)
Oct 22, 2013 34.08 34.30 34.06 34.13 950,136 +0.09(+0.27%)
Oct 21, 2013 34.10 34.11 33.96 34.04 333,459 -0.04(-0.13%)
Oct 18, 2013 34.14 34.16 33.87 34.08 421,090 +0.06(+0.18%)
Oct 17, 2013 33.53 34.03 33.53 34.02 1,560,817 +0.35(+1.04%)
Oct 16, 2013 33.23 33.68 33.19 33.67 1,702,150 +0.67(+2.04%)
Oct 15, 2013 33.23 33.30 32.95 33.00 211,678 -0.25(-0.75%)
Oct 14, 2013 32.86 33.26 32.85 33.25 1,144,102 +0.15(+0.47%)
Oct 11, 2013 32.82 33.10 32.72 33.09 886,961 +0.23(+0.71%)
Oct 10, 2013 32.38 32.86 32.38 32.86 553,426 +0.86(+2.70%)
Oct 09, 2013 31.98 32.11 31.75 31.99 1,447,813 +0.14(+0.43%)
Oct 08, 2013 32.31 32.34 31.85 31.86 1,822,472 -0.45(-1.38%)
Oct 07, 2013 32.28 32.48 32.28 32.30 653,695 -0.34(-1.06%)
Oct 04, 2013 32.29 32.65 32.29 32.65 213,798 +0.27(+0.82%)
Oct 03, 2013 32.50 32.64 32.21 32.38 359,573 -0.28(-0.87%)
Oct 02, 2013 32.53 32.70 32.42 32.67 229,748 -0.08(-0.23%)
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.