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 (%)
Oct 31, 2014 36.91 36.95 36.77 36.92 331,096 +0.44(+1.20%)
Oct 30, 2014 36.13 36.57 36.13 36.49 394,165 +0.34(+0.94%)
Oct 29, 2014 36.16 36.16 35.87 36.15 429,148 +0.03(+0.07%)
Oct 28, 2014 35.85 36.12 35.82 36.12 1,179,340 +0.41(+1.15%)
Oct 27, 2014 35.57 35.71 35.63 35.71 510,386 +0.08(+0.21%)
Oct 24, 2014 35.43 35.65 35.34 35.63 609,209 +0.26(+0.73%)
Oct 23, 2014 35.39 35.57 35.32 35.38 486,928 +0.29(+0.83%)
Oct 22, 2014 35.43 35.45 35.06 35.08 704,746 -0.26(-0.73%)
Oct 21, 2014 34.98 35.35 34.89 35.34 645,969 +0.64(+1.83%)
Oct 20, 2014 34.41 34.71 34.41 34.71 7,854,410 +0.25(+0.74%)
Oct 17, 2014 34.48 34.60 34.28 34.45 1,174,747 +0.38(+1.11%)
Oct 16, 2014 33.38 34.28 33.38 34.07 832,933 +0.07(+0.20%)
Oct 15, 2014 34.27 34.28 33.34 34.01 2,125,454 -0.61(-1.75%)
Oct 14, 2014 34.63 34.87 34.46 34.61 722,298 +0.20(+0.57%)
Oct 13, 2014 34.75 34.93 34.41 34.42 1,407,577 -0.28(-0.82%)
Oct 10, 2014 34.91 35.26 34.69 34.70 608,127 -0.25(-0.73%)
Oct 09, 2014 35.62 35.62 34.95 34.96 301,470 -0.68(-1.90%)
Oct 08, 2014 35.09 35.64 34.95 35.63 246,798 +0.60(+1.71%)
Oct 07, 2014 35.41 35.47 35.02 35.04 371,010 -0.56(-1.57%)
Oct 06, 2014 35.91 35.91 35.54 35.60 508,894 -0.07(-0.20%)
Oct 03, 2014 35.46 35.70 35.42 35.67 349,978 +0.49(+1.39%)
Oct 02, 2014 35.06 35.33 34.88 35.18 786,750 +0.06(+0.18%)
Oct 01, 2014 35.46 35.49 35.07 35.12 879,789 -0.39(-1.10%)
Sep 30, 2014 35.66 35.72 35.46 35.51 351,902 -0.06(-0.17%)
Sep 29, 2014 35.41 35.64 35.33 35.57 2,207,331 -0.14(-0.40%)
Sep 26, 2014 35.52 35.79 35.45 35.71 191,409 +0.32(+0.91%)
Sep 25, 2014 35.86 35.86 35.39 35.39 1,127,441 -0.54(-1.51%)
Sep 24, 2014 35.79 35.96 35.67 35.93 169,462 +0.21(+0.58%)
Sep 23, 2014 35.86 36.07 35.72 35.72 191,709 -0.28(-0.77%)
Sep 22, 2014 36.21 36.24 35.97 36.00 375,028 -0.27(-0.75%)
Sep 19, 2014 36.55 36.59 36.21 36.27 468,586 -0.14(-0.38%)
Sep 18, 2014 36.27 36.47 36.22 36.41 293,190 +0.32(+0.88%)
Sep 17, 2014 35.99 36.27 35.91 36.10 315,390 +0.14(+0.39%)
Sep 16, 2014 35.78 36.03 35.74 35.96 170,174 +0.14(+0.39%)
Sep 15, 2014 35.86 35.89 35.74 35.82 138,965 -0.03(-0.07%)
Sep 12, 2014 35.93 36.04 35.73 35.84 161,008 -0.13(-0.35%)
Sep 11, 2014 35.78 35.99 35.78 35.97 143,890 +0.07(+0.19%)
Sep 10, 2014 35.83 35.96 35.76 35.90 157,032 +0.13(+0.35%)
Sep 09, 2014 36.06 36.06 35.74 35.78 245,464 -0.33(-0.91%)
Sep 08, 2014 36.02 36.21 35.99 36.11 313,871 +0.00(+0.00%)
Sep 05, 2014 35.97 36.10 35.82 36.11 294,191 +0.07(+0.20%)
Sep 04, 2014 36.07 36.24 35.92 36.03 411,878 -0.00(-0.01%)
Sep 03, 2014 36.20 36.24 35.97 36.04 921,569 -0.05(-0.13%)
Sep 02, 2014 36.06 36.12 35.89 36.08 1,847,320 +0.15(+0.41%)
Aug 29, 2014 35.86 35.94 35.94 35.94 118,098 +0.17(+0.47%)
Aug 28, 2014 35.76 35.82 35.68 35.77 438,609 -0.15(-0.42%)
Aug 27, 2014 36.04 36.04 35.87 35.92 115,189 -0.03(-0.09%)
Aug 26, 2014 35.89 36.06 35.89 35.95 257,865 +0.08(+0.22%)
Aug 25, 2014 35.75 35.99 35.75 35.87 144,732 +0.25(+0.71%)
Aug 22, 2014 35.75 35.79 35.60 35.62 225,141 -0.13(-0.35%)
Aug 21, 2014 35.47 35.80 35.44 35.75 1,155,204 +0.33(+0.92%)
Aug 20, 2014 35.24 35.45 35.22 35.42 111,712 +0.10(+0.28%)
Aug 19, 2014 35.32 35.37 35.32 35.32 316,855 +0.06(+0.18%)
Aug 18, 2014 35.06 35.27 35.06 35.26 2,653,383 +0.35(+1.02%)
Aug 15, 2014 35.12 35.16 34.82 34.91 258,109 -0.11(-0.31%)
Aug 14, 2014 34.88 35.03 34.88 35.02 97,481 +0.15(+0.42%)
Aug 13, 2014 34.75 34.91 34.73 34.87 130,982 +0.23(+0.67%)
Aug 12, 2014 34.56 34.74 34.56 34.63 197,200 +0.03(+0.07%)
Aug 11, 2014 34.67 34.73 34.58 34.61 811,887 +0.08(+0.22%)
Aug 08, 2014 34.24 34.50 34.17 34.53 385,570 +0.31(+0.90%)
Aug 07, 2014 34.55 34.59 34.17 34.23 853,541 -0.17(-0.49%)
Aug 06, 2014 34.13 34.53 34.13 34.39 316,384 +0.16(+0.45%)
Aug 05, 2014 34.43 34.53 34.15 34.24 1,210,398 -0.33(-0.97%)
Aug 04, 2014 34.42 34.62 34.30 34.57 282,725 +0.25(+0.73%)
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.