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 (%)
May 30, 2014 34.25 34.38 34.24 34.33 359,369 +0.06(+0.17%)
May 29, 2014 34.27 34.31 34.14 34.27 172,255 +0.06(+0.18%)
May 28, 2014 34.29 34.29 34.15 34.21 234,164 -0.11(-0.33%)
May 27, 2014 34.08 34.40 34.08 34.32 781,883 +0.33(+0.98%)
May 23, 2014 33.85 33.99 33.99 33.99 425,222 +0.08(+0.25%)
May 22, 2014 33.79 33.91 33.70 33.91 108,127 +0.16(+0.47%)
May 21, 2014 33.65 33.83 33.63 33.75 140,389 +0.24(+0.70%)
May 20, 2014 33.75 33.75 33.42 33.51 170,153 -0.22(-0.66%)
May 19, 2014 33.46 33.76 33.46 33.74 127,554 +0.17(+0.50%)
May 16, 2014 33.49 33.57 33.32 33.57 193,597 +0.09(+0.26%)
May 15, 2014 33.73 33.74 33.26 33.48 903,423 -0.37(-1.09%)
May 14, 2014 34.06 34.06 33.81 33.85 200,429 -0.25(-0.73%)
May 13, 2014 34.14 34.26 34.08 34.10 149,324 -0.09(-0.26%)
May 12, 2014 33.96 34.20 33.96 34.19 140,287 +0.34(+1.00%)
May 09, 2014 33.80 33.85 33.68 33.85 168,074 +0.00(+0.01%)
May 08, 2014 33.75 34.04 33.75 33.84 196,630 +0.06(+0.19%)
May 07, 2014 33.47 33.79 33.41 33.78 293,579 +0.43(+1.30%)
May 06, 2014 33.75 33.75 33.35 33.35 897,292 -0.45(-1.32%)
May 05, 2014 33.60 33.80 33.50 33.79 355,590 -0.10(-0.29%)
May 02, 2014 33.89 34.14 33.82 33.89 314,405 -0.01(-0.02%)
May 01, 2014 33.77 33.95 33.73 33.90 1,255,172 +0.08(+0.22%)
Apr 30, 2014 33.71 33.87 33.62 33.82 272,187 +0.10(+0.29%)
Apr 29, 2014 33.52 33.75 33.52 33.73 549,451 +0.26(+0.78%)
Apr 28, 2014 33.68 33.68 33.18 33.47 287,307 -0.13(-0.38%)
Apr 25, 2014 33.85 33.86 33.58 33.59 829,363 -0.38(-1.12%)
Apr 24, 2014 34.10 34.13 33.85 33.97 168,404 -0.01(-0.02%)
Apr 23, 2014 33.96 34.00 33.87 33.98 158,244 +0.03(+0.07%)
Apr 22, 2014 33.74 34.03 33.67 33.95 267,683 +0.23(+0.69%)
Apr 21, 2014 33.73 33.78 33.66 33.72 275,700 -0.02(-0.05%)
Apr 17, 2014 33.72 33.74 33.74 33.74 175,790 +0.04(+0.11%)
Apr 16, 2014 33.55 33.71 33.41 33.70 243,267 +0.30(+0.89%)
Apr 15, 2014 33.18 33.43 32.95 33.40 522,643 +0.31(+0.93%)
Apr 14, 2014 33.18 33.24 32.78 33.10 2,382,660 +0.25(+0.76%)
Apr 11, 2014 32.84 33.17 32.75 32.85 674,549 -0.37(-1.10%)
Apr 10, 2014 33.97 33.98 33.20 33.21 2,046,646 -0.74(-2.18%)
Apr 09, 2014 33.79 34.00 33.66 33.95 1,146,275 +0.23(+0.69%)
Apr 08, 2014 33.68 33.77 33.45 33.72 385,120 +0.07(+0.21%)
Apr 07, 2014 33.96 34.09 33.62 33.65 743,963 -0.48(-1.39%)
Apr 04, 2014 34.69 34.72 34.13 34.13 281,798 -0.41(-1.19%)
Apr 03, 2014 34.55 34.62 34.41 34.54 473,163 -0.06(-0.18%)
Apr 02, 2014 34.60 34.64 34.49 34.60 619,895 +0.03(+0.10%)
Apr 01, 2014 34.54 34.57 34.39 34.57 1,350,828 +0.15(+0.44%)
Mar 31, 2014 34.14 34.43 34.14 34.42 604,967 +0.40(+1.16%)
Mar 28, 2014 33.96 34.25 33.94 34.02 290,612 +0.09(+0.26%)
Mar 27, 2014 34.00 34.11 33.76 33.93 822,004 -0.21(-0.60%)
Mar 26, 2014 34.64 34.64 34.11 34.14 1,322,251 -0.33(-0.95%)
Mar 25, 2014 34.63 34.70 34.32 34.47 383,203 +0.00(+0.00%)
Mar 24, 2014 34.68 34.70 34.32 34.47 389,097 -0.08(-0.22%)
Mar 21, 2014 34.66 34.92 34.50 34.54 519,867 +0.00(+0.01%)
Mar 20, 2014 34.03 34.60 34.03 34.54 426,266 +0.45(+1.33%)
Mar 19, 2014 34.20 34.34 33.89 34.09 586,515 -0.10(-0.31%)
Mar 18, 2014 34.09 34.22 34.04 34.19 187,529 +0.16(+0.48%)
Mar 17, 2014 33.89 34.11 33.89 34.03 294,201 +0.34(+1.00%)
Mar 14, 2014 33.70 33.99 33.64 33.69 385,631 -0.14(-0.41%)
Mar 13, 2014 34.29 34.35 33.79 33.83 1,948,714 -0.39(-1.15%)
Mar 12, 2014 34.03 34.22 33.96 34.22 629,233 -0.03(-0.07%)
Mar 11, 2014 34.43 34.47 34.18 34.25 392,250 -0.18(-0.51%)
Mar 10, 2014 34.34 34.43 34.24 34.43 249,462 -0.00(-0.01%)
Mar 07, 2014 34.54 34.56 34.28 34.43 571,831 +0.13(+0.38%)
Mar 06, 2014 34.25 34.38 34.22 34.30 682,130 +0.21(+0.60%)
Mar 05, 2014 33.96 34.14 33.92 34.09 399,505 +0.14(+0.41%)
Mar 04, 2014 33.65 33.98 33.65 33.96 1,347,424 +0.66(+1.98%)
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.