Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.04 35.04 34.81 34.81 87,948 -0.15(-0.42%)
Nov 27, 2013 34.77 34.97 34.77 34.96 522,969 +0.14(+0.41%)
Nov 26, 2013 34.83 34.93 34.80 34.82 289,699 -0.02(-0.06%)
Nov 25, 2013 34.86 34.96 34.79 34.84 157,595 +0.02(+0.06%)
Nov 22, 2013 34.68 34.83 34.61 34.82 218,708 +0.15(+0.45%)
Nov 21, 2013 34.28 34.70 34.28 34.66 761,738 +0.47(+1.37%)
Nov 20, 2013 34.30 34.46 34.09 34.19 130,852 -0.11(-0.31%)
Nov 19, 2013 34.30 34.47 34.24 34.30 145,038 -0.04(-0.12%)
Nov 18, 2013 34.50 34.55 34.25 34.34 355,771 -0.04(-0.10%)
Nov 15, 2013 34.29 34.39 34.22 34.37 218,538 +0.15(+0.43%)
Nov 14, 2013 34.08 34.24 33.95 34.23 220,762 +0.27(+0.81%)
Nov 13, 2013 33.42 33.96 33.42 33.95 278,663 +0.28(+0.84%)
Nov 12, 2013 33.82 33.89 33.57 33.67 196,909 -0.28(-0.82%)
Nov 11, 2013 33.90 34.00 33.82 33.95 164,502 +0.04(+0.12%)
Nov 08, 2013 33.32 33.92 33.32 33.91 745,655 +0.63(+1.90%)
Nov 07, 2013 33.72 33.80 33.25 33.28 347,686 -0.40(-1.20%)
Nov 06, 2013 33.72 33.76 33.61 33.68 252,015 +0.13(+0.38%)
Nov 05, 2013 33.56 33.65 33.48 33.55 96,826 -0.15(-0.45%)
Nov 04, 2013 33.80 33.80 33.63 33.70 136,251 +0.03(+0.08%)
Nov 01, 2013 33.62 33.76 33.53 33.68 153,419 +0.07(+0.21%)
Oct 31, 2013 33.93 33.93 33.60 33.60 236,002 -0.38(-1.13%)
Oct 30, 2013 34.22 34.22 33.86 33.99 458,302 -0.15(-0.45%)
Oct 29, 2013 34.16 34.16 34.02 34.14 276,485 +0.07(+0.19%)
Oct 28, 2013 34.11 34.15 34.00 34.08 813,284 -0.03(-0.09%)
Oct 25, 2013 33.99 34.13 33.91 34.11 252,315 +0.11(+0.31%)
Oct 24, 2013 33.95 34.01 33.84 34.00 334,022 +0.12(+0.34%)
Oct 23, 2013 34.05 34.05 33.81 33.89 288,409 -0.25(-0.72%)
Oct 22, 2013 34.08 34.30 34.06 34.13 950,008 +0.09(+0.27%)
Oct 21, 2013 34.10 34.11 33.97 34.04 333,414 -0.04(-0.13%)
Oct 18, 2013 34.14 34.17 33.87 34.09 421,033 +0.06(+0.18%)
Oct 17, 2013 33.54 34.04 33.53 34.03 1,560,606 +0.35(+1.04%)
Oct 16, 2013 33.24 33.68 33.19 33.68 1,701,920 +0.67(+2.04%)
Oct 15, 2013 33.24 33.31 32.95 33.00 211,650 -0.25(-0.75%)
Oct 14, 2013 32.87 33.27 32.86 33.25 1,143,948 +0.15(+0.47%)
Oct 11, 2013 32.82 33.10 32.72 33.10 886,841 +0.23(+0.71%)
Oct 10, 2013 32.39 32.86 32.39 32.86 553,352 +0.86(+2.70%)
Oct 09, 2013 31.98 32.11 31.75 32.00 1,447,617 +0.14(+0.43%)
Oct 08, 2013 32.32 32.34 31.85 31.86 1,822,226 -0.45(-1.38%)
Oct 07, 2013 32.29 32.49 32.29 32.31 653,607 -0.35(-1.06%)
Oct 04, 2013 32.29 32.66 32.29 32.65 213,770 +0.27(+0.82%)
Oct 03, 2013 32.50 32.64 32.22 32.39 359,525 -0.28(-0.87%)
Oct 02, 2013 32.54 32.70 32.43 32.67 229,717 -0.08(-0.23%)
Oct 01, 2013 32.54 32.78 32.47 32.75 402,652 +0.32(+1.00%)
Sep 30, 2013 32.33 32.57 32.27 32.42 699,055 -0.27(-0.84%)
Sep 27, 2013 32.56 32.72 32.56 32.70 153,656 -0.08(-0.23%)
Sep 26, 2013 32.84 32.93 32.64 32.77 146,582 +0.01(+0.04%)
Sep 25, 2013 32.63 32.84 32.52 32.76 635,241 +0.14(+0.43%)
Sep 24, 2013 32.78 32.85 32.58 32.62 314,158 -0.20(-0.60%)
Sep 23, 2013 33.02 33.06 32.78 32.82 1,397,602 -0.39(-1.17%)
Sep 20, 2013 33.51 33.51 33.18 33.20 246,239 -0.19(-0.57%)
Sep 19, 2013 33.63 33.72 33.34 33.39 287,016 -0.16(-0.49%)
Sep 18, 2013 33.12 33.69 33.04 33.56 574,703 +0.37(+1.10%)
Sep 17, 2013 33.05 33.19 33.03 33.19 293,579 +0.16(+0.49%)
Sep 16, 2013 33.16 33.16 32.97 33.03 691,981 +0.34(+1.03%)
Sep 13, 2013 32.68 32.71 32.59 32.69 164,092 +0.09(+0.27%)
Sep 12, 2013 32.74 32.83 32.57 32.60 180,548 -0.20(-0.61%)
Sep 11, 2013 32.74 32.82 32.63 32.80 152,454 +0.04(+0.12%)
Sep 10, 2013 32.70 32.76 32.60 32.76 586,459 +0.38(+1.19%)
Sep 09, 2013 32.09 32.38 32.07 32.38 602,001 +0.38(+1.17%)
Sep 06, 2013 32.08 32.19 31.67 32.00 297,403 +0.04(+0.14%)
Sep 05, 2013 32.02 32.13 31.92 31.96 606,631 +0.02(+0.07%)
Sep 04, 2013 31.70 32.06 31.64 31.94 1,149,015 +0.21(+0.67%)
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.