Skip to main content

US Financials Ishares ETF (NY: IYF )

95.83 +0.63 (+0.66%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.07 36.22 35.82 36.19 710,283 +0.43(+1.19%)
Sep 29, 2015 35.65 35.81 35.45 35.77 831,896 +0.13(+0.37%)
Sep 28, 2015 36.20 36.32 35.55 35.63 1,982,125 -0.86(-2.37%)
Sep 25, 2015 36.46 36.75 36.33 36.50 956,829 +0.41(+1.13%)
Sep 24, 2015 36.00 36.14 35.79 36.09 538,262 -0.25(-0.70%)
Sep 23, 2015 36.28 36.44 36.13 36.34 709,644 +0.11(+0.31%)
Sep 22, 2015 36.29 36.39 36.03 36.23 1,089,338 -0.48(-1.32%)
Sep 21, 2015 36.54 36.86 36.53 36.72 1,108,599 +0.41(+1.13%)
Sep 18, 2015 36.38 36.66 36.24 36.30 2,831,236 -0.66(-1.79%)
Sep 17, 2015 37.36 37.62 36.89 36.96 814,617 -0.39(-1.04%)
Sep 16, 2015 37.19 37.41 36.99 37.35 366,415 +0.24(+0.65%)
Sep 15, 2015 36.70 37.20 36.62 37.11 845,191 +0.54(+1.49%)
Sep 14, 2015 36.72 36.74 36.53 36.57 733,633 -0.14(-0.37%)
Sep 11, 2015 36.39 36.71 36.29 36.71 360,854 +0.20(+0.54%)
Sep 10, 2015 36.33 36.78 36.24 36.51 662,823 +0.15(+0.42%)
Sep 09, 2015 37.16 37.26 36.29 36.36 492,364 -0.49(-1.34%)
Sep 08, 2015 36.58 36.87 36.41 36.85 1,949,481 +0.87(+2.42%)
Sep 04, 2015 36.24 35.98 35.98 35.98 474,888 -0.62(-1.69%)
Sep 03, 2015 36.58 36.98 36.50 36.60 731,302 +0.16(+0.45%)
Sep 02, 2015 36.21 36.50 35.99 36.43 1,191,498 +0.58(+1.61%)
Sep 01, 2015 35.90 36.54 35.73 35.85 3,858,122 -1.31(-3.53%)
Aug 31, 2015 37.21 37.35 37.10 37.17 3,702,877 -0.31(-0.83%)
Aug 28, 2015 37.50 37.53 37.24 37.48 1,162,555 -0.10(-0.27%)
Aug 27, 2015 37.32 37.65 36.92 37.58 4,369,509 +0.95(+2.60%)
Aug 26, 2015 35.75 36.71 35.61 36.63 1,318,325 +1.23(+3.49%)
Aug 25, 2015 36.30 37.26 35.34 35.40 1,289,351 -0.55(-1.53%)
Aug 24, 2015 35.57 37.14 32.53 35.94 3,228,313 -1.72(-4.57%)
Aug 21, 2015 38.43 38.58 37.67 37.67 2,158,582 -1.15(-2.96%)
Aug 20, 2015 39.24 39.24 38.80 38.82 1,285,720 -0.77(-1.95%)
Aug 19, 2015 39.81 39.89 39.43 39.59 424,167 -0.33(-0.82%)
Aug 18, 2015 39.93 40.02 39.84 39.91 774,490 -0.05(-0.13%)
Aug 17, 2015 39.80 39.97 39.56 39.96 718,351 +0.12(+0.29%)
Aug 14, 2015 39.50 39.86 39.50 39.85 802,157 +0.26(+0.65%)
Aug 13, 2015 39.53 39.72 39.34 39.59 677,639 +0.11(+0.28%)
Aug 12, 2015 39.44 39.51 38.90 39.48 387,124 -0.28(-0.70%)
Aug 11, 2015 39.69 39.88 39.64 39.76 354,222 -0.33(-0.81%)
Aug 10, 2015 39.97 40.09 39.90 40.08 410,632 +0.38(+0.96%)
Aug 07, 2015 39.68 39.75 39.43 39.70 584,689 +0.01(+0.03%)
Aug 06, 2015 39.96 39.98 39.53 39.69 761,399 -0.16(-0.40%)
Aug 05, 2015 39.99 40.10 39.76 39.85 617,954 +0.09(+0.22%)
Aug 04, 2015 39.83 39.98 39.71 39.76 1,237,251 -0.04(-0.10%)
Aug 03, 2015 39.87 39.87 39.57 39.80 640,877 +0.01(+0.02%)
Jul 31, 2015 39.99 39.99 39.74 39.79 540,453 -0.13(-0.33%)
Jul 30, 2015 39.82 39.95 39.70 39.93 443,230 +0.06(+0.16%)
Jul 29, 2015 39.61 39.92 39.52 39.86 854,008 +0.30(+0.77%)
Jul 28, 2015 39.50 39.58 39.26 39.56 1,030,256 +0.20(+0.51%)
Jul 27, 2015 39.36 39.46 39.26 39.36 2,960,571 -0.31(-0.78%)
Jul 24, 2015 39.98 39.99 39.60 39.66 626,404 -0.24(-0.60%)
Jul 23, 2015 40.36 40.36 39.80 39.90 660,813 -0.33(-0.83%)
Jul 22, 2015 39.96 40.29 39.94 40.24 1,286,364 +0.25(+0.62%)
Jul 21, 2015 40.08 40.20 39.90 39.99 887,955 -0.06(-0.15%)
Jul 20, 2015 40.11 40.17 39.93 40.05 3,255,525 +0.08(+0.20%)
Jul 17, 2015 40.08 40.08 39.82 39.97 829,157 -0.09(-0.24%)
Jul 16, 2015 39.99 40.06 39.93 40.06 2,415,493 +0.36(+0.91%)
Jul 15, 2015 39.55 39.77 39.51 39.70 509,654 +0.23(+0.59%)
Jul 14, 2015 39.24 39.51 39.21 39.47 617,310 +0.13(+0.34%)
Jul 13, 2015 39.25 39.36 39.16 39.34 5,336,239 +0.41(+1.05%)
Jul 10, 2015 38.86 39.03 38.80 38.93 546,539 +0.45(+1.17%)
Jul 09, 2015 38.62 38.79 38.43 38.48 600,263 +0.24(+0.63%)
Jul 08, 2015 38.43 38.61 38.20 38.24 596,674 -0.62(-1.60%)
Jul 07, 2015 38.88 39.00 38.21 38.86 583,632 +0.07(+0.18%)
Jul 06, 2015 38.49 38.84 38.46 38.79 643,801 -0.08(-0.21%)
Jul 02, 2015 39.11 38.88 38.88 38.88 1,321,520 -0.12(-0.32%)
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.