Skip to main content

US Financials Ishares ETF (NY: IYF )

95.56 +0.36 (+0.38%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.13 34.42 34.13 34.41 605,049 +0.40(+1.16%)
Mar 28, 2014 33.95 34.25 33.93 34.02 290,651 +0.09(+0.26%)
Mar 27, 2014 34.00 34.11 33.76 33.93 822,115 -0.21(-0.60%)
Mar 26, 2014 34.64 34.64 34.10 34.13 1,322,429 -0.33(-0.95%)
Mar 25, 2014 34.62 34.69 34.31 34.46 383,255 +0.00(+0.00%)
Mar 24, 2014 34.67 34.69 34.31 34.46 389,149 -0.08(-0.22%)
Mar 21, 2014 34.66 34.92 34.50 34.54 519,938 +0.00(+0.01%)
Mar 20, 2014 34.02 34.60 34.02 34.53 426,323 +0.45(+1.33%)
Mar 19, 2014 34.19 34.33 33.88 34.08 586,594 -0.10(-0.31%)
Mar 18, 2014 34.09 34.21 34.03 34.19 187,554 +0.16(+0.48%)
Mar 17, 2014 33.89 34.11 33.89 34.02 294,241 +0.34(+1.00%)
Mar 14, 2014 33.70 33.99 33.64 33.69 385,683 -0.14(-0.41%)
Mar 13, 2014 34.29 34.35 33.79 33.83 1,948,978 -0.39(-1.15%)
Mar 12, 2014 34.03 34.22 33.96 34.22 629,318 -0.03(-0.07%)
Mar 11, 2014 34.42 34.46 34.17 34.24 392,303 -0.18(-0.51%)
Mar 10, 2014 34.34 34.43 34.24 34.42 249,496 -0.00(-0.01%)
Mar 07, 2014 34.54 34.56 34.28 34.42 571,908 +0.13(+0.38%)
Mar 06, 2014 34.24 34.37 34.22 34.29 682,222 +0.21(+0.60%)
Mar 05, 2014 33.95 34.14 33.92 34.09 399,559 +0.14(+0.41%)
Mar 04, 2014 33.64 33.97 33.64 33.95 1,347,606 +0.66(+1.98%)
Mar 03, 2014 33.23 33.36 33.11 33.29 1,485,999 -0.31(-0.91%)
Feb 28, 2014 33.41 33.74 33.36 33.60 745,253 +0.19(+0.57%)
Feb 27, 2014 33.23 33.41 33.13 33.41 330,524 +0.16(+0.47%)
Feb 26, 2014 33.30 33.38 33.10 33.25 262,427 -0.01(-0.04%)
Feb 25, 2014 33.35 33.44 33.20 33.27 439,622 -0.10(-0.30%)
Feb 24, 2014 33.20 33.59 33.16 33.37 1,754,865 +0.21(+0.63%)
Feb 21, 2014 33.17 33.28 33.06 33.16 320,672 +0.03(+0.10%)
Feb 20, 2014 33.11 33.20 32.89 33.12 738,524 +0.05(+0.14%)
Feb 19, 2014 33.35 33.58 33.03 33.08 1,267,959 -0.41(-1.22%)
Feb 18, 2014 33.42 33.50 33.33 33.49 1,340,729 +0.10(+0.29%)
Feb 14, 2014 33.22 33.39 33.39 33.39 1,355,868 +0.07(+0.21%)
Feb 13, 2014 32.89 33.33 32.89 33.32 1,183,133 +0.12(+0.35%)
Feb 12, 2014 33.19 33.32 33.07 33.20 1,257,713 +0.03(+0.09%)
Feb 11, 2014 32.95 33.24 32.84 33.17 1,982,538 +0.30(+0.92%)
Feb 10, 2014 32.86 32.91 32.68 32.87 3,269,159 +0.01(+0.03%)
Feb 07, 2014 32.59 32.86 32.45 32.86 1,730,990 +0.43(+1.33%)
Feb 06, 2014 32.05 32.44 32.03 32.43 2,390,333 +0.44(+1.36%)
Feb 05, 2014 31.91 32.06 31.75 31.99 1,406,692 +0.00(+0.00%)
Feb 04, 2014 31.84 32.13 31.72 31.99 2,020,146 +0.31(+0.99%)
Feb 03, 2014 32.47 32.54 31.66 31.68 4,847,948 -0.76(-2.34%)
Jan 31, 2014 32.42 32.78 32.34 32.44 1,443,399 -0.43(-1.31%)
Jan 30, 2014 32.78 32.95 32.64 32.87 503,845 +0.43(+1.32%)
Jan 29, 2014 32.39 32.73 32.37 32.44 1,335,368 -0.37(-1.11%)
Jan 28, 2014 32.57 32.85 32.54 32.81 549,086 +0.42(+1.31%)
Jan 27, 2014 32.69 32.81 32.23 32.38 1,251,282 -0.26(-0.80%)
Jan 24, 2014 33.22 33.22 32.64 32.64 1,250,307 -0.77(-2.31%)
Jan 23, 2014 33.80 33.80 33.28 33.41 1,011,762 -0.51(-1.50%)
Jan 22, 2014 33.87 33.94 33.82 33.92 341,744 +0.08(+0.25%)
Jan 21, 2014 33.94 33.98 33.65 33.84 375,836 +0.09(+0.27%)
Jan 17, 2014 33.81 33.75 33.75 33.75 658,626 -0.07(-0.20%)
Jan 16, 2014 33.93 33.96 33.76 33.81 963,565 -0.21(-0.60%)
Jan 15, 2014 33.67 34.02 33.79 34.02 526,812 +0.34(+1.02%)
Jan 14, 2014 33.56 33.68 33.39 33.67 863,520 +0.29(+0.85%)
Jan 13, 2014 33.86 33.86 33.33 33.39 1,410,608 -0.49(-1.45%)
Jan 10, 2014 33.88 33.92 33.72 33.88 809,595 -0.01(-0.04%)
Jan 09, 2014 33.92 33.92 33.70 33.89 531,615 +0.11(+0.32%)
Jan 08, 2014 33.72 33.82 33.66 33.78 529,124 +0.10(+0.29%)
Jan 07, 2014 33.85 33.85 33.62 33.69 502,443 +0.03(+0.07%)
Jan 06, 2014 33.73 33.86 33.61 33.66 680,120 +0.04(+0.11%)
Jan 03, 2014 33.49 33.73 33.49 33.62 404,863 +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.