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 (%)
Dec 31, 2015 38.41 38.25 38.25 38.25 374,818 -0.36(-0.93%)
Dec 30, 2015 38.84 38.90 38.59 38.60 460,959 -0.30(-0.78%)
Dec 29, 2015 38.77 38.95 38.71 38.91 668,928 +0.38(+0.98%)
Dec 28, 2015 38.36 38.53 38.22 38.53 571,094 -0.03(-0.08%)
Dec 24, 2015 38.58 38.56 38.56 38.56 161,758 -0.01(-0.04%)
Dec 23, 2015 38.33 38.59 38.24 38.58 724,585 +0.47(+1.23%)
Dec 22, 2015 37.91 38.20 37.70 38.11 493,010 +0.29(+0.76%)
Dec 21, 2015 37.76 37.93 37.50 37.82 908,444 +0.32(+0.85%)
Dec 18, 2015 38.08 38.18 37.49 37.50 991,117 -0.86(-2.25%)
Dec 17, 2015 38.94 39.06 38.37 38.37 3,852,465 -0.57(-1.46%)
Dec 16, 2015 38.59 39.00 38.32 38.93 975,144 +0.61(+1.58%)
Dec 15, 2015 37.85 38.48 37.85 38.33 2,029,570 +0.81(+2.16%)
Dec 14, 2015 37.55 37.75 37.13 37.52 784,840 +0.05(+0.13%)
Dec 11, 2015 37.79 37.93 37.28 37.47 1,727,115 -0.79(-2.07%)
Dec 10, 2015 38.31 38.58 38.13 38.26 664,745 +0.02(+0.04%)
Dec 09, 2015 38.51 38.90 38.04 38.25 1,321,687 -0.40(-1.05%)
Dec 08, 2015 38.87 38.94 38.58 38.65 1,089,629 -0.44(-1.12%)
Dec 07, 2015 39.42 39.42 38.93 39.09 963,290 -0.34(-0.86%)
Dec 04, 2015 38.62 39.50 38.62 39.43 621,078 +0.88(+2.29%)
Dec 03, 2015 39.33 39.33 38.42 38.55 1,728,163 -0.58(-1.47%)
Dec 02, 2015 39.67 39.67 39.05 39.12 985,037 -0.47(-1.18%)
Dec 01, 2015 39.36 39.62 39.27 39.59 1,090,854 +0.41(+1.05%)
Nov 30, 2015 39.36 39.38 39.16 39.18 744,603 -0.10(-0.25%)
Nov 27, 2015 39.23 39.32 39.07 39.28 313,062 +0.14(+0.35%)
Nov 25, 2015 39.27 39.14 39.14 39.14 535,903 +0.02(+0.04%)
Nov 24, 2015 38.98 39.23 38.79 39.12 610,644 -0.10(-0.25%)
Nov 23, 2015 39.35 39.43 39.17 39.22 438,357 -0.10(-0.25%)
Nov 20, 2015 39.27 39.45 39.22 39.32 671,099 +0.10(+0.26%)
Nov 19, 2015 39.20 39.28 39.07 39.22 569,147 +0.04(+0.10%)
Nov 18, 2015 38.65 39.21 38.65 39.18 988,386 +0.64(+1.65%)
Nov 17, 2015 38.74 38.88 38.48 38.54 394,349 -0.04(-0.11%)
Nov 16, 2015 38.06 38.59 38.00 38.59 464,551 +0.47(+1.23%)
Nov 13, 2015 38.26 38.53 38.08 38.12 1,411,280 -0.32(-0.83%)
Nov 12, 2015 38.85 38.91 38.43 38.43 970,322 -0.65(-1.66%)
Nov 11, 2015 39.38 39.38 39.05 39.08 444,081 -0.06(-0.16%)
Nov 10, 2015 38.96 39.16 38.85 39.15 341,718 +0.17(+0.44%)
Nov 09, 2015 39.54 39.54 38.77 38.98 3,988,809 -0.41(-1.05%)
Nov 06, 2015 39.83 39.83 39.26 39.39 1,717,429 +0.28(+0.70%)
Nov 05, 2015 38.91 39.17 38.89 39.11 444,999 +0.20(+0.52%)
Nov 04, 2015 39.13 39.13 38.85 38.91 523,147 -0.09(-0.24%)
Nov 03, 2015 38.89 39.14 38.77 39.01 626,777 +0.03(+0.07%)
Nov 02, 2015 38.41 39.06 38.41 38.98 566,289 +0.52(+1.35%)
Oct 30, 2015 39.04 39.04 38.45 38.46 472,852 -0.50(-1.29%)
Oct 29, 2015 39.06 39.17 38.84 38.96 379,422 -0.16(-0.41%)
Oct 28, 2015 38.40 39.12 38.35 39.12 1,567,132 +0.89(+2.32%)
Oct 27, 2015 38.40 38.40 38.12 38.24 339,787 -0.26(-0.68%)
Oct 26, 2015 38.48 38.60 38.35 38.50 1,137,161 -0.09(-0.22%)
Oct 23, 2015 38.59 38.61 38.33 38.59 653,065 +0.34(+0.88%)
Oct 22, 2015 37.83 38.37 37.79 38.25 1,245,938 +0.62(+1.63%)
Oct 21, 2015 38.06 38.11 37.61 37.63 459,503 -0.34(-0.88%)
Oct 20, 2015 37.78 38.01 37.74 37.97 795,382 +0.19(+0.51%)
Oct 19, 2015 37.49 37.84 37.49 37.78 393,375 +0.02(+0.06%)
Oct 16, 2015 37.69 37.79 37.56 37.75 349,243 +0.20(+0.54%)
Oct 15, 2015 37.07 37.57 36.98 37.55 414,021 +0.75(+2.03%)
Oct 14, 2015 37.09 37.17 36.74 36.80 436,872 -0.37(-0.98%)
Oct 13, 2015 37.23 37.47 37.15 37.17 630,616 -0.25(-0.67%)
Oct 12, 2015 37.35 37.44 37.27 37.42 420,512 +0.09(+0.24%)
Oct 09, 2015 37.57 37.60 37.16 37.33 545,729 -0.18(-0.48%)
Oct 08, 2015 37.22 37.54 37.08 37.51 846,079 +0.22(+0.59%)
Oct 07, 2015 37.15 37.39 37.01 37.29 1,052,806 +0.34(+0.93%)
Oct 06, 2015 37.07 37.13 36.88 36.95 803,014 -0.12(-0.34%)
Oct 05, 2015 36.54 37.12 36.52 37.07 5,326,893 +0.74(+2.04%)
Oct 02, 2015 35.69 36.33 35.28 36.33 797,034 +0.05(+0.13%)
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.