Skip to main content

US Financials Ishares ETF (NY: IYF )

95.60 +0.40 (+0.42%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.00 40.00 39.75 39.80 540,380 -0.13(-0.33%)
Jul 30, 2015 39.82 39.95 39.71 39.93 443,171 +0.06(+0.16%)
Jul 29, 2015 39.61 39.93 39.53 39.87 853,892 +0.30(+0.77%)
Jul 28, 2015 39.50 39.59 39.26 39.56 1,030,117 +0.20(+0.51%)
Jul 27, 2015 39.36 39.47 39.26 39.36 2,960,172 -0.31(-0.78%)
Jul 24, 2015 39.99 40.00 39.61 39.67 626,320 -0.24(-0.60%)
Jul 23, 2015 40.36 40.36 39.80 39.91 660,724 -0.33(-0.83%)
Jul 22, 2015 39.96 40.30 39.94 40.24 1,286,190 +0.25(+0.62%)
Jul 21, 2015 40.09 40.20 39.90 39.99 887,835 -0.06(-0.15%)
Jul 20, 2015 40.12 40.17 39.94 40.05 3,255,085 +0.08(+0.20%)
Jul 17, 2015 40.08 40.08 39.83 39.97 829,045 -0.09(-0.24%)
Jul 16, 2015 39.99 40.07 39.93 40.07 2,415,167 +0.36(+0.91%)
Jul 15, 2015 39.55 39.77 39.52 39.71 509,585 +0.23(+0.59%)
Jul 14, 2015 39.24 39.52 39.21 39.48 617,227 +0.13(+0.34%)
Jul 13, 2015 39.25 39.37 39.16 39.34 5,335,519 +0.41(+1.05%)
Jul 10, 2015 38.87 39.03 38.81 38.94 546,465 +0.45(+1.17%)
Jul 09, 2015 38.63 38.80 38.44 38.49 600,182 +0.24(+0.63%)
Jul 08, 2015 38.43 38.61 38.20 38.25 596,594 -0.62(-1.60%)
Jul 07, 2015 38.88 39.00 38.22 38.87 583,553 +0.07(+0.18%)
Jul 06, 2015 38.49 38.85 38.47 38.80 643,714 -0.08(-0.21%)
Jul 02, 2015 39.11 38.88 38.88 38.88 1,321,341 -0.12(-0.32%)
Jul 01, 2015 39.05 39.08 38.83 39.01 837,436 +0.54(+1.42%)
Jun 30, 2015 38.78 38.79 38.34 38.46 886,197 +0.18(+0.48%)
Jun 29, 2015 38.86 38.99 38.28 38.28 2,055,317 -0.97(-2.48%)
Jun 26, 2015 39.16 39.32 39.11 39.25 994,228 +0.17(+0.43%)
Jun 25, 2015 39.55 39.55 39.08 39.08 805,502 -0.28(-0.71%)
Jun 24, 2015 39.60 39.66 39.35 39.36 483,422 -0.32(-0.81%)
Jun 23, 2015 39.64 39.75 39.61 39.68 543,771 +0.11(+0.27%)
Jun 22, 2015 39.54 39.75 39.54 39.57 487,788 +0.24(+0.60%)
Jun 19, 2015 39.61 39.61 39.31 39.34 676,706 -0.32(-0.81%)
Jun 18, 2015 39.37 39.73 39.34 39.66 5,849,377 +0.37(+0.94%)
Jun 17, 2015 39.47 39.49 39.19 39.29 651,603 -0.03(-0.09%)
Jun 16, 2015 39.10 39.37 39.01 39.33 448,253 +0.21(+0.54%)
Jun 15, 2015 39.10 39.23 38.88 39.12 573,142 -0.18(-0.45%)
Jun 12, 2015 39.39 39.39 39.18 39.29 622,594 -0.15(-0.37%)
Jun 11, 2015 39.46 39.50 39.29 39.44 534,001 +0.16(+0.40%)
Jun 10, 2015 38.94 39.36 38.84 39.28 1,479,096 +0.57(+1.48%)
Jun 09, 2015 38.59 38.85 38.53 38.71 449,257 +0.07(+0.18%)
Jun 08, 2015 38.81 38.92 38.64 38.64 700,863 -0.21(-0.53%)
Jun 05, 2015 38.99 39.06 38.75 38.84 655,038 +0.15(+0.38%)
Jun 04, 2015 38.88 38.98 38.64 38.70 630,694 -0.31(-0.79%)
Jun 03, 2015 38.94 39.14 38.81 39.01 1,149,884 +0.22(+0.56%)
Jun 02, 2015 38.66 38.89 38.53 38.79 964,720 +0.04(+0.10%)
Jun 01, 2015 38.89 38.89 38.59 38.75 3,245,852 +0.10(+0.27%)
May 29, 2015 38.95 38.97 38.59 38.65 998,231 -0.34(-0.88%)
May 28, 2015 38.95 39.01 38.78 38.99 565,324 -0.02(-0.05%)
May 27, 2015 38.84 39.07 38.69 39.01 706,409 +0.35(+0.90%)
May 26, 2015 38.99 38.99 38.58 38.66 6,556,725 -0.35(-0.89%)
May 22, 2015 38.90 39.01 39.01 39.01 479,964 -0.01(-0.03%)
May 21, 2015 39.11 39.13 39.00 39.02 621,836 -0.12(-0.32%)
May 20, 2015 39.28 39.28 39.09 39.15 660,647 -0.13(-0.33%)
May 19, 2015 39.14 39.35 39.11 39.28 554,082 +0.20(+0.50%)
May 18, 2015 38.81 39.09 38.81 39.08 1,054,581 +0.23(+0.60%)
May 15, 2015 38.95 39.03 38.73 38.84 598,800 -0.16(-0.41%)
May 14, 2015 38.75 39.00 38.72 39.00 432,055 +0.40(+1.03%)
May 13, 2015 38.62 38.74 38.54 38.60 348,673 +0.00(+0.01%)
May 12, 2015 38.61 38.69 38.28 38.60 308,417 -0.11(-0.29%)
May 11, 2015 38.88 38.95 38.66 38.71 386,244 -0.17(-0.43%)
May 08, 2015 38.57 38.88 38.51 38.88 1,134,598 +0.56(+1.45%)
May 07, 2015 37.99 38.41 37.95 38.32 633,462 +0.29(+0.75%)
May 06, 2015 38.36 38.36 37.80 38.04 881,129 -0.18(-0.46%)
May 05, 2015 38.50 38.58 38.16 38.21 346,255 -0.30(-0.79%)
May 04, 2015 38.27 38.55 38.27 38.51 209,932 +0.29(+0.76%)
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.