Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.57 35.74 35.48 35.69 257,921 +0.10(+0.29%)
Apr 29, 2014 35.37 35.62 35.37 35.59 520,653 +0.28(+0.78%)
Apr 28, 2014 35.54 35.55 35.01 35.32 272,249 -0.13(-0.38%)
Apr 25, 2014 35.73 35.73 35.44 35.45 785,895 -0.40(-1.12%)
Apr 24, 2014 35.99 36.02 35.73 35.85 159,578 -0.01(-0.02%)
Apr 23, 2014 35.84 35.89 35.74 35.86 149,950 +0.03(+0.07%)
Apr 22, 2014 35.60 35.92 35.53 35.83 253,653 +0.24(+0.69%)
Apr 21, 2014 35.59 35.65 35.53 35.59 261,250 -0.02(-0.05%)
Apr 17, 2014 35.59 35.61 35.61 35.61 166,576 +0.04(+0.11%)
Apr 16, 2014 35.41 35.57 35.26 35.57 230,517 +0.32(+0.89%)
Apr 15, 2014 35.02 35.28 34.77 35.25 495,250 +0.32(+0.93%)
Apr 14, 2014 35.01 35.08 34.60 34.93 2,257,781 +0.26(+0.76%)
Apr 11, 2014 34.66 35.01 34.57 34.66 639,195 -0.39(-1.10%)
Apr 10, 2014 35.85 35.86 35.04 35.05 1,939,378 -0.78(-2.18%)
Apr 09, 2014 35.65 35.89 35.52 35.83 1,086,197 +0.24(+0.69%)
Apr 08, 2014 35.54 35.64 35.29 35.59 364,935 +0.08(+0.21%)
Apr 07, 2014 35.84 35.97 35.48 35.51 704,970 -0.50(-1.39%)
Apr 04, 2014 36.61 36.64 36.01 36.01 267,029 -0.44(-1.19%)
Apr 03, 2014 36.46 36.53 36.31 36.45 448,363 -0.07(-0.18%)
Apr 02, 2014 36.52 36.56 36.40 36.52 587,405 +0.04(+0.10%)
Apr 01, 2014 36.45 36.48 36.29 36.48 1,280,029 +0.16(+0.44%)
Mar 31, 2014 36.03 36.33 36.03 36.32 573,260 +0.42(+1.16%)
Mar 28, 2014 35.84 36.15 35.81 35.90 275,380 +0.09(+0.26%)
Mar 27, 2014 35.89 36.00 35.63 35.81 778,921 -0.22(-0.60%)
Mar 26, 2014 36.56 36.56 35.99 36.03 1,252,949 -0.35(-0.95%)
Mar 25, 2014 36.54 36.62 36.21 36.37 363,119 -0.06(-0.16%)
Mar 24, 2014 36.66 36.68 36.27 36.43 368,093 -0.08(-0.22%)
Mar 21, 2014 36.64 36.91 36.47 36.51 491,805 +0.00(+0.01%)
Mar 20, 2014 35.97 36.58 35.97 36.51 403,256 +0.48(+1.33%)
Mar 19, 2014 36.15 36.30 35.82 36.03 554,854 -0.11(-0.31%)
Mar 18, 2014 36.03 36.17 35.98 36.14 177,406 +0.17(+0.48%)
Mar 17, 2014 35.83 36.06 35.83 35.97 278,320 +0.35(+1.00%)
Mar 14, 2014 35.63 35.93 35.56 35.61 364,814 -0.15(-0.41%)
Mar 13, 2014 36.25 36.31 35.72 35.76 1,843,522 -0.42(-1.15%)
Mar 12, 2014 35.97 36.18 35.90 36.18 595,266 -0.03(-0.07%)
Mar 11, 2014 36.39 36.43 36.13 36.20 371,076 -0.19(-0.51%)
Mar 10, 2014 36.30 36.40 36.20 36.39 235,996 -0.00(-0.01%)
Mar 07, 2014 36.51 36.54 36.24 36.39 540,963 +0.14(+0.38%)
Mar 06, 2014 36.20 36.34 36.17 36.26 645,308 +0.22(+0.60%)
Mar 05, 2014 35.89 36.09 35.86 36.04 377,939 +0.15(+0.41%)
Mar 04, 2014 35.56 35.92 35.56 35.89 1,274,690 +0.70(+1.98%)
Mar 03, 2014 35.13 35.27 35.00 35.20 1,405,594 -0.32(-0.91%)
Feb 28, 2014 35.32 35.67 35.27 35.52 704,929 +0.20(+0.57%)
Feb 27, 2014 35.13 35.32 35.03 35.32 312,639 +0.16(+0.47%)
Feb 26, 2014 35.21 35.29 34.99 35.16 248,228 -0.01(-0.04%)
Feb 25, 2014 35.25 35.36 35.09 35.17 415,835 -0.11(-0.30%)
Feb 24, 2014 35.10 35.51 35.05 35.28 1,659,912 +0.22(+0.63%)
Feb 21, 2014 35.06 35.18 34.95 35.05 303,321 +0.04(+0.10%)
Feb 20, 2014 35.01 35.09 34.78 35.02 698,563 +0.05(+0.14%)
Feb 19, 2014 35.26 35.50 34.92 34.97 1,199,351 -0.43(-1.22%)
Feb 18, 2014 35.33 35.42 35.23 35.40 1,268,185 +0.10(+0.29%)
Feb 14, 2014 35.12 35.30 35.30 35.30 1,282,505 +0.08(+0.21%)
Feb 13, 2014 34.78 35.23 34.78 35.22 1,119,116 +0.12(+0.35%)
Feb 12, 2014 35.09 35.23 34.96 35.10 1,189,660 +0.03(+0.09%)
Feb 11, 2014 34.83 35.14 34.72 35.07 1,875,266 +0.32(+0.92%)
Feb 10, 2014 34.74 34.79 34.54 34.75 3,092,271 +0.01(+0.03%)
Feb 07, 2014 34.45 34.74 34.31 34.74 1,637,329 +0.46(+1.33%)
Feb 06, 2014 33.89 34.29 33.86 34.28 2,260,996 +0.46(+1.36%)
Feb 05, 2014 33.73 33.89 33.57 33.82 1,330,578 +0.00(+0.00%)
Feb 04, 2014 33.66 33.97 33.53 33.82 1,910,840 +0.33(+0.99%)
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.