Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 33.23 33.37 33.11 33.30 1,485,798 -0.31(-0.91%)
Feb 28, 2014 33.41 33.74 33.36 33.60 745,152 +0.19(+0.57%)
Feb 27, 2014 33.24 33.41 33.14 33.41 330,479 +0.16(+0.47%)
Feb 26, 2014 33.31 33.38 33.10 33.26 262,392 -0.01(-0.04%)
Feb 25, 2014 33.35 33.45 33.20 33.27 439,563 -0.10(-0.30%)
Feb 24, 2014 33.21 33.59 33.16 33.37 1,754,628 +0.21(+0.63%)
Feb 21, 2014 33.17 33.28 33.07 33.16 320,628 +0.03(+0.10%)
Feb 20, 2014 33.12 33.20 32.90 33.13 738,424 +0.05(+0.14%)
Feb 19, 2014 33.36 33.59 33.04 33.08 1,267,787 -0.41(-1.22%)
Feb 18, 2014 33.42 33.51 33.33 33.49 1,340,548 +0.10(+0.29%)
Feb 14, 2014 33.22 33.39 33.39 33.39 1,355,685 +0.07(+0.21%)
Feb 13, 2014 32.90 33.33 32.90 33.32 1,182,974 +0.12(+0.35%)
Feb 12, 2014 33.20 33.33 33.07 33.20 1,257,543 +0.03(+0.09%)
Feb 11, 2014 32.95 33.24 32.84 33.18 1,982,270 +0.30(+0.92%)
Feb 10, 2014 32.86 32.91 32.68 32.87 3,268,718 +0.01(+0.03%)
Feb 07, 2014 32.59 32.86 32.46 32.86 1,730,756 +0.43(+1.33%)
Feb 06, 2014 32.06 32.44 32.03 32.43 2,390,011 +0.44(+1.36%)
Feb 05, 2014 31.91 32.06 31.76 32.00 1,406,502 +0.00(+0.00%)
Feb 04, 2014 31.85 32.14 31.72 32.00 2,019,874 +0.31(+0.99%)
Feb 03, 2014 32.47 32.55 31.66 31.68 4,847,294 -0.76(-2.34%)
Jan 31, 2014 32.42 32.79 32.35 32.44 1,443,204 -0.43(-1.31%)
Jan 30, 2014 32.78 32.95 32.65 32.87 503,777 +0.43(+1.32%)
Jan 29, 2014 32.39 32.73 32.37 32.45 1,335,188 -0.37(-1.11%)
Jan 28, 2014 32.58 32.85 32.54 32.81 549,012 +0.42(+1.31%)
Jan 27, 2014 32.69 32.81 32.24 32.39 1,251,113 -0.26(-0.80%)
Jan 24, 2014 33.23 33.23 32.65 32.65 1,250,138 -0.77(-2.31%)
Jan 23, 2014 33.81 33.81 33.29 33.42 1,011,625 -0.51(-1.50%)
Jan 22, 2014 33.87 33.95 33.83 33.93 341,698 +0.08(+0.25%)
Jan 21, 2014 33.95 33.99 33.66 33.84 375,785 +0.09(+0.27%)
Jan 17, 2014 33.82 33.75 33.75 33.75 658,537 -0.07(-0.20%)
Jan 16, 2014 33.94 33.96 33.76 33.82 963,435 -0.21(-0.60%)
Jan 15, 2014 33.68 34.02 33.80 34.02 526,741 +0.34(+1.02%)
Jan 14, 2014 33.57 33.69 33.40 33.68 863,403 +0.29(+0.85%)
Jan 13, 2014 33.87 33.87 33.33 33.39 1,410,418 -0.49(-1.45%)
Jan 10, 2014 33.88 33.93 33.73 33.88 809,485 -0.01(-0.04%)
Jan 09, 2014 33.92 33.92 33.70 33.90 531,544 +0.11(+0.32%)
Jan 08, 2014 33.73 33.83 33.67 33.79 529,053 +0.10(+0.29%)
Jan 07, 2014 33.85 33.85 33.62 33.69 502,375 +0.03(+0.07%)
Jan 06, 2014 33.74 33.86 33.61 33.67 680,028 +0.04(+0.11%)
Jan 03, 2014 33.49 33.73 33.49 33.63 404,808 +0.18(+0.54%)
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.