Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.19 38.36 38.11 38.20 681,702 -0.04(-0.11%)
Mar 30, 2016 38.20 38.48 38.18 38.24 673,309 +0.23(+0.59%)
Mar 29, 2016 37.71 38.02 37.52 38.02 817,696 +0.21(+0.55%)
Mar 28, 2016 37.77 37.91 37.63 37.81 621,897 +0.12(+0.31%)
Mar 24, 2016 37.59 37.69 37.69 37.69 749,834 -0.18(-0.48%)
Mar 23, 2016 38.12 38.15 37.87 37.87 1,350,607 -0.40(-1.05%)
Mar 22, 2016 38.17 38.40 38.04 38.27 846,143 -0.09(-0.22%)
Mar 21, 2016 38.38 38.58 38.22 38.36 908,640 -0.08(-0.20%)
Mar 18, 2016 38.38 38.58 38.25 38.44 1,546,366 +0.33(+0.87%)
Mar 17, 2016 37.60 38.22 37.44 38.10 3,098,779 +0.45(+1.18%)
Mar 16, 2016 37.52 37.81 37.39 37.66 2,813,454 +0.04(+0.10%)
Mar 15, 2016 37.38 37.64 37.34 37.62 1,080,493 -0.08(-0.20%)
Mar 14, 2016 37.67 37.79 37.49 37.70 1,119,379 -0.14(-0.37%)
Mar 11, 2016 37.31 37.86 37.26 37.84 1,181,272 +0.94(+2.55%)
Mar 10, 2016 37.14 37.31 36.47 36.90 1,888,505 -0.03(-0.07%)
Mar 09, 2016 37.06 37.10 36.81 36.92 2,520,598 +0.05(+0.12%)
Mar 08, 2016 37.23 37.28 36.85 36.88 2,418,740 -0.62(-1.66%)
Mar 07, 2016 37.33 37.54 37.22 37.50 1,621,145 -0.05(-0.13%)
Mar 04, 2016 37.59 37.71 37.30 37.55 1,945,704 +0.14(+0.36%)
Mar 03, 2016 37.12 37.41 37.00 37.41 1,850,903 +0.26(+0.70%)
Mar 02, 2016 36.83 37.16 36.76 37.15 1,411,008 +0.31(+0.84%)
Mar 01, 2016 35.90 36.84 35.90 36.84 1,857,617 +1.21(+3.40%)
Feb 29, 2016 35.99 36.16 35.63 35.63 1,014,054 -0.36(-1.01%)
Feb 26, 2016 36.03 36.27 35.88 35.99 1,015,590 +0.18(+0.49%)
Feb 25, 2016 35.36 35.82 35.34 35.82 1,606,157 +0.51(+1.45%)
Feb 24, 2016 34.91 35.37 34.60 35.31 744,753 -0.05(-0.14%)
Feb 23, 2016 35.73 35.77 35.30 35.36 992,515 -0.58(-1.62%)
Feb 22, 2016 35.82 36.03 35.81 35.94 615,823 +0.52(+1.46%)
Feb 19, 2016 35.19 35.51 35.07 35.42 614,585 +0.05(+0.15%)
Feb 18, 2016 35.59 35.65 35.23 35.36 1,000,964 -0.19(-0.54%)
Feb 17, 2016 35.43 35.71 35.43 35.56 1,103,721 +0.42(+1.21%)
Feb 16, 2016 35.01 35.21 34.75 35.13 1,583,509 +0.63(+1.83%)
Feb 12, 2016 33.89 34.50 34.50 34.50 2,676,578 +1.18(+3.54%)
Feb 11, 2016 33.22 33.59 33.04 33.32 2,239,089 -0.91(-2.66%)
Feb 10, 2016 34.52 34.98 34.22 34.23 1,709,598 -0.06(-0.18%)
Feb 09, 2016 33.76 34.55 33.75 34.30 1,563,249 -0.05(-0.16%)
Feb 08, 2016 34.86 34.88 33.93 34.35 2,954,655 -0.93(-2.63%)
Feb 05, 2016 35.80 35.92 35.19 35.28 2,035,912 -0.56(-1.57%)
Feb 04, 2016 35.44 36.04 35.41 35.84 1,438,368 +0.27(+0.75%)
Feb 03, 2016 35.68 35.72 34.65 35.58 2,646,049 +0.08(+0.22%)
Feb 02, 2016 35.98 36.01 35.41 35.50 2,687,974 -0.89(-2.45%)
Feb 01, 2016 36.36 36.60 36.13 36.39 2,331,149 -0.17(-0.47%)
Jan 29, 2016 35.62 36.56 35.59 36.56 2,949,223 +1.09(+3.09%)
Jan 28, 2016 35.79 35.87 35.34 35.47 1,624,925 -0.02(-0.05%)
Jan 27, 2016 35.60 36.13 35.29 35.49 1,229,996 -0.21(-0.59%)
Jan 26, 2016 35.19 35.78 35.19 35.70 1,105,898 +0.65(+1.86%)
Jan 25, 2016 35.69 35.76 35.03 35.04 4,259,952 -0.77(-2.16%)
Jan 22, 2016 35.61 35.94 35.57 35.82 1,411,614 +0.68(+1.92%)
Jan 21, 2016 35.23 35.72 35.03 35.14 1,161,974 -0.06(-0.17%)
Jan 20, 2016 35.25 35.58 34.46 35.20 852,607 -0.69(-1.92%)
Jan 19, 2016 36.37 36.41 35.68 35.89 1,642,850 -0.05(-0.13%)
Jan 15, 2016 35.76 35.94 35.94 35.94 1,663,926 -0.81(-2.21%)
Jan 14, 2016 36.50 37.02 36.19 36.75 1,192,482 +0.35(+0.95%)
Jan 13, 2016 37.53 37.64 36.30 36.40 1,525,793 -0.99(-2.64%)
Jan 12, 2016 37.48 37.54 36.92 37.39 969,736 +0.19(+0.52%)
Jan 11, 2016 37.32 37.35 36.83 37.19 1,155,614 +0.13(+0.35%)
Jan 08, 2016 38.02 38.04 37.03 37.06 2,622,207 -0.58(-1.54%)
Jan 07, 2016 37.95 38.27 37.56 37.64 3,381,440 -1.05(-2.71%)
Jan 06, 2016 38.70 38.92 38.53 38.69 2,316,585 -0.53(-1.36%)
Jan 05, 2016 39.20 39.32 38.93 39.23 2,056,483 +0.18(+0.45%)
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.