Skip to main content

US Financials Ishares ETF (NY: IYF )

103.18 -0.11 (-0.11%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 40.29 40.54 40.29 40.38 548,972 -0.05(-0.12%)
Jul 28, 2016 40.23 40.49 40.08 40.43 253,894 +0.15(+0.37%)
Jul 27, 2016 40.29 40.37 40.15 40.28 335,855 -0.02(-0.04%)
Jul 26, 2016 40.24 40.37 40.17 40.30 327,287 +0.03(+0.08%)
Jul 25, 2016 40.36 40.38 40.19 40.27 202,457 -0.11(-0.27%)
Jul 22, 2016 40.16 40.41 40.13 40.38 638,725 +0.27(+0.68%)
Jul 21, 2016 40.21 40.28 40.05 40.10 500,423 -0.16(-0.40%)
Jul 20, 2016 40.28 40.29 40.11 40.27 346,231 +0.06(+0.16%)
Jul 19, 2016 40.00 40.20 39.98 40.20 338,987 +0.06(+0.16%)
Jul 18, 2016 40.05 40.19 40.02 40.14 903,738 +0.13(+0.33%)
Jul 15, 2016 40.24 40.24 39.82 40.01 638,520 -0.05(-0.12%)
Jul 14, 2016 40.31 40.33 40.01 40.06 587,947 +0.29(+0.73%)
Jul 13, 2016 39.74 39.83 39.57 39.77 384,835 +0.02(+0.05%)
Jul 12, 2016 39.50 39.79 39.50 39.75 1,193,143 +0.46(+1.16%)
Jul 11, 2016 39.24 39.40 39.17 39.29 588,866 +0.24(+0.60%)
Jul 08, 2016 38.76 39.11 38.38 39.06 1,293,904 +0.68(+1.78%)
Jul 07, 2016 38.34 38.62 38.18 38.38 1,480,603 +0.04(+0.09%)
Jul 06, 2016 37.97 38.35 37.83 38.34 1,508,976 +0.10(+0.27%)
Jul 05, 2016 38.39 38.47 38.06 38.24 1,611,232 -0.51(-1.32%)
Jul 01, 2016 38.84 38.75 38.75 38.75 4,174,413 -0.14(-0.36%)
Jun 30, 2016 38.52 38.91 38.32 38.89 1,516,042 +0.47(+1.21%)
Jun 29, 2016 37.92 38.42 37.87 38.42 1,884,853 +0.82(+2.19%)
Jun 28, 2016 37.29 37.60 37.05 37.60 1,865,005 +0.93(+2.54%)
Jun 27, 2016 37.23 37.23 36.49 36.67 2,155,917 -0.94(-2.49%)
Jun 24, 2016 37.60 38.51 37.60 37.60 3,037,964 -2.05(-5.18%)
Jun 23, 2016 39.31 39.66 39.29 39.66 988,652 +0.81(+2.07%)
Jun 22, 2016 38.96 39.17 38.84 38.85 444,878 -0.06(-0.16%)
Jun 21, 2016 38.90 39.00 38.74 38.91 471,201 +0.07(+0.17%)
Jun 20, 2016 39.07 39.37 38.82 38.85 486,411 +0.24(+0.63%)
Jun 17, 2016 38.66 38.75 38.44 38.60 528,420 -0.07(-0.18%)
Jun 16, 2016 38.32 38.67 38.07 38.67 1,097,349 +0.11(+0.28%)
Jun 15, 2016 38.63 38.94 38.54 38.56 453,005 +0.06(+0.15%)
Jun 14, 2016 38.87 39.05 38.33 38.51 1,415,973 -0.53(-1.35%)
Jun 13, 2016 39.13 39.49 39.00 39.03 951,304 -0.31(-0.78%)
Jun 10, 2016 39.45 39.51 39.23 39.34 1,364,993 -0.50(-1.25%)
Jun 09, 2016 39.89 39.89 39.65 39.84 534,426 -0.27(-0.66%)
Jun 08, 2016 39.92 40.12 39.92 40.10 328,529 +0.13(+0.33%)
Jun 07, 2016 40.13 40.18 39.97 39.97 317,510 -0.09(-0.24%)
Jun 06, 2016 39.90 40.22 39.90 40.07 543,605 +0.20(+0.51%)
Jun 03, 2016 39.90 39.93 39.47 39.86 1,209,290 -0.46(-1.13%)
Jun 02, 2016 40.23 40.32 40.01 40.32 1,064,018 +0.08(+0.20%)
Jun 01, 2016 39.94 40.27 39.72 40.24 2,118,231 +0.11(+0.28%)
May 31, 2016 40.39 40.39 40.00 40.13 639,359 -0.09(-0.22%)
May 27, 2016 39.97 40.22 40.22 40.22 1,068,503 +0.27(+0.68%)
May 26, 2016 40.19 40.19 39.91 39.95 345,439 -0.17(-0.43%)
May 25, 2016 39.94 40.29 39.94 40.12 535,748 +0.33(+0.84%)
May 24, 2016 39.31 39.86 39.31 39.78 693,997 +0.62(+1.58%)
May 23, 2016 39.21 39.30 39.06 39.16 251,373 -0.05(-0.12%)
May 20, 2016 39.13 39.40 39.10 39.21 1,198,220 +0.27(+0.70%)
May 19, 2016 39.08 39.26 38.69 38.94 1,249,316 -0.35(-0.90%)
May 18, 2016 38.67 39.34 38.61 39.29 2,073,261 +0.61(+1.58%)
May 17, 2016 38.89 39.00 38.57 38.68 504,995 -0.31(-0.80%)
May 16, 2016 38.72 39.15 38.72 38.99 481,163 +0.25(+0.64%)
May 13, 2016 39.15 39.34 38.70 38.74 381,476 -0.47(-1.21%)
May 12, 2016 39.30 39.41 38.96 39.22 814,181 +0.09(+0.22%)
May 11, 2016 39.58 39.58 39.13 39.13 904,547 -0.47(-1.17%)
May 10, 2016 39.23 39.60 39.23 39.60 808,494 +0.48(+1.22%)
May 09, 2016 39.06 39.25 38.94 39.12 793,721 -0.01(-0.02%)
May 06, 2016 38.71 39.13 38.69 39.13 779,272 +0.18(+0.46%)
May 05, 2016 39.00 39.14 38.84 38.95 1,185,750 -0.00(-0.01%)
May 04, 2016 38.81 39.09 38.74 38.95 1,359,844 -0.20(-0.51%)
May 03, 2016 39.25 39.25 38.84 39.15 1,519,610 -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.