Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 40.28 40.53 40.28 40.38 549,046 -0.05(-0.12%)
Jul 28, 2016 40.22 40.49 40.07 40.42 253,928 +0.15(+0.37%)
Jul 27, 2016 40.29 40.36 40.15 40.28 335,901 -0.02(-0.04%)
Jul 26, 2016 40.23 40.36 40.16 40.29 327,332 +0.03(+0.08%)
Jul 25, 2016 40.35 40.37 40.18 40.26 202,484 -0.11(-0.27%)
Jul 22, 2016 40.16 40.40 40.12 40.37 638,811 +0.27(+0.68%)
Jul 21, 2016 40.21 40.27 40.04 40.10 500,491 -0.16(-0.40%)
Jul 20, 2016 40.27 40.29 40.11 40.26 346,278 +0.06(+0.16%)
Jul 19, 2016 39.99 40.20 39.97 40.20 339,033 +0.06(+0.16%)
Jul 18, 2016 40.04 40.18 40.02 40.14 903,860 +0.13(+0.33%)
Jul 15, 2016 40.23 40.23 39.81 40.00 638,606 -0.05(-0.12%)
Jul 14, 2016 40.30 40.32 40.00 40.05 588,026 +0.29(+0.73%)
Jul 13, 2016 39.73 39.82 39.57 39.76 384,887 +0.02(+0.05%)
Jul 12, 2016 39.50 39.78 39.50 39.75 1,193,304 +0.46(+1.16%)
Jul 11, 2016 39.23 39.40 39.16 39.29 588,946 +0.24(+0.60%)
Jul 08, 2016 38.75 39.10 38.37 39.05 1,294,079 +0.68(+1.78%)
Jul 07, 2016 38.34 38.62 38.18 38.37 1,480,802 +0.04(+0.09%)
Jul 06, 2016 37.96 38.35 37.82 38.33 1,509,180 +0.10(+0.27%)
Jul 05, 2016 38.39 38.46 38.06 38.23 1,611,449 -0.51(-1.32%)
Jul 01, 2016 38.83 38.74 38.74 38.74 4,174,977 -0.14(-0.36%)
Jun 30, 2016 38.52 38.90 38.32 38.88 1,516,246 +0.47(+1.21%)
Jun 29, 2016 37.91 38.42 37.87 38.42 1,885,107 +0.82(+2.19%)
Jun 28, 2016 37.28 37.59 37.05 37.59 1,865,257 +0.93(+2.54%)
Jun 27, 2016 37.23 37.23 36.48 36.66 2,156,208 -0.94(-2.49%)
Jun 24, 2016 37.59 38.50 37.59 37.60 3,038,375 -2.05(-5.18%)
Jun 23, 2016 39.30 39.65 39.28 39.65 988,785 +0.81(+2.07%)
Jun 22, 2016 38.96 39.16 38.84 38.85 444,938 -0.06(-0.16%)
Jun 21, 2016 38.89 39.00 38.73 38.91 471,264 +0.07(+0.17%)
Jun 20, 2016 39.07 39.36 38.81 38.84 486,477 +0.24(+0.63%)
Jun 17, 2016 38.65 38.74 38.44 38.60 528,492 -0.07(-0.18%)
Jun 16, 2016 38.31 38.67 38.06 38.67 1,097,497 +0.11(+0.28%)
Jun 15, 2016 38.62 38.93 38.54 38.56 453,066 +0.06(+0.15%)
Jun 14, 2016 38.86 39.05 38.32 38.50 1,416,165 -0.53(-1.35%)
Jun 13, 2016 39.12 39.49 39.00 39.03 951,432 -0.31(-0.78%)
Jun 10, 2016 39.45 39.50 39.22 39.34 1,365,177 -0.50(-1.25%)
Jun 09, 2016 39.89 39.89 39.65 39.83 534,498 -0.27(-0.66%)
Jun 08, 2016 39.92 40.11 39.92 40.10 328,574 +0.13(+0.33%)
Jun 07, 2016 40.13 40.18 39.96 39.97 317,553 -0.09(-0.24%)
Jun 06, 2016 39.90 40.21 39.90 40.06 543,679 +0.20(+0.51%)
Jun 03, 2016 39.90 39.93 39.46 39.86 1,209,454 -0.46(-1.13%)
Jun 02, 2016 40.22 40.31 40.01 40.31 1,064,162 +0.08(+0.20%)
Jun 01, 2016 39.93 40.26 39.72 40.23 2,118,517 +0.11(+0.28%)
May 31, 2016 40.38 40.39 39.99 40.12 639,445 -0.09(-0.22%)
May 27, 2016 39.97 40.21 40.21 40.21 1,068,647 +0.27(+0.68%)
May 26, 2016 40.18 40.18 39.91 39.94 345,486 -0.17(-0.43%)
May 25, 2016 39.93 40.29 39.93 40.11 535,820 +0.33(+0.84%)
May 24, 2016 39.30 39.85 39.30 39.78 694,091 +0.62(+1.58%)
May 23, 2016 39.20 39.30 39.06 39.16 251,407 -0.05(-0.12%)
May 20, 2016 39.13 39.39 39.10 39.20 1,198,382 +0.27(+0.70%)
May 19, 2016 39.07 39.26 38.68 38.93 1,249,484 -0.35(-0.90%)
May 18, 2016 38.67 39.34 38.60 39.29 2,073,541 +0.61(+1.58%)
May 17, 2016 38.88 38.99 38.57 38.68 505,063 -0.31(-0.80%)
May 16, 2016 38.72 39.15 38.72 38.99 481,228 +0.25(+0.64%)
May 13, 2016 39.14 39.34 38.69 38.74 381,528 -0.47(-1.21%)
May 12, 2016 39.29 39.40 38.96 39.21 814,291 +0.09(+0.22%)
May 11, 2016 39.58 39.58 39.13 39.13 904,669 -0.47(-1.17%)
May 10, 2016 39.22 39.59 39.22 39.59 808,604 +0.48(+1.22%)
May 09, 2016 39.05 39.24 38.93 39.11 793,829 -0.01(-0.02%)
May 06, 2016 38.71 39.13 38.68 39.12 779,377 +0.18(+0.46%)
May 05, 2016 38.99 39.14 38.83 38.94 1,185,910 -0.00(-0.01%)
May 04, 2016 38.80 39.09 38.73 38.95 1,360,028 -0.20(-0.51%)
May 03, 2016 39.24 39.25 38.84 39.15 1,519,816 -0.52(-1.31%)
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.