Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.63 44.72 44.45 44.54 1,539,244 +0.22(+0.50%)
Nov 29, 2016 44.23 44.45 44.19 44.32 638,196 +0.15(+0.35%)
Nov 28, 2016 44.37 44.52 44.09 44.16 686,393 -0.43(-0.96%)
Nov 25, 2016 44.55 44.59 44.46 44.59 412,343 +0.13(+0.30%)
Nov 23, 2016 44.46 44.46 44.46 0 +0.12(+0.28%)
Nov 22, 2016 44.30 44.37 44.08 44.34 1,948,960 +0.16(+0.36%)
Nov 21, 2016 44.27 44.28 44.00 44.18 502,871 +0.11(+0.25%)
Nov 18, 2016 44.03 44.13 43.91 44.07 1,234,307 +0.09(+0.21%)
Nov 17, 2016 43.72 44.09 43.59 43.98 1,570,493 +0.34(+0.78%)
Nov 16, 2016 43.65 43.77 43.50 43.64 3,411,964 -0.38(-0.87%)
Nov 15, 2016 43.82 44.03 43.53 44.02 1,816,168 +0.00(+0.00%)
Nov 14, 2016 43.39 44.11 43.39 44.02 2,252,038 +0.75(+1.73%)
Nov 11, 2016 43.03 43.29 42.80 43.27 2,556,490 +0.19(+0.45%)
Nov 10, 2016 42.66 43.23 42.46 43.08 4,807,161 +0.90(+2.13%)
Nov 09, 2016 41.66 42.34 41.17 42.18 3,694,190 +1.03(+2.50%)
Nov 08, 2016 40.96 41.27 40.79 41.15 649,005 +0.08(+0.20%)
Nov 07, 2016 40.75 41.08 40.75 41.07 1,259,199 +0.92(+2.28%)
Nov 04, 2016 40.26 40.41 39.99 40.15 507,600 -0.04(-0.10%)
Nov 03, 2016 40.22 40.49 40.13 40.19 705,467 +0.01(+0.03%)
Nov 02, 2016 40.42 40.48 40.13 40.18 838,180 -0.41(-1.01%)
Nov 01, 2016 41.19 41.19 40.34 40.59 1,328,107 -0.34(-0.84%)
Oct 31, 2016 40.94 41.03 40.87 40.93 458,936 +0.14(+0.33%)
Oct 28, 2016 40.96 41.09 40.58 40.80 547,237 -0.07(-0.18%)
Oct 27, 2016 41.17 41.18 40.83 40.87 486,241 -0.16(-0.39%)
Oct 26, 2016 40.82 41.09 40.81 41.03 268,935 +0.02(+0.04%)
Oct 25, 2016 41.06 41.11 40.91 41.01 459,000 -0.10(-0.23%)
Oct 24, 2016 41.17 41.30 41.06 41.10 242,842 +0.15(+0.37%)
Oct 21, 2016 40.71 40.98 40.56 40.95 272,878 -0.01(-0.03%)
Oct 20, 2016 41.05 41.22 40.85 40.97 762,239 -0.08(-0.20%)
Oct 19, 2016 40.82 41.09 40.80 41.05 683,003 +0.33(+0.80%)
Oct 18, 2016 40.81 40.89 40.63 40.72 868,379 +0.26(+0.64%)
Oct 17, 2016 40.61 40.70 40.41 40.47 441,657 -0.10(-0.26%)
Oct 14, 2016 40.80 40.93 40.51 40.57 1,860,655 +0.10(+0.25%)
Oct 13, 2016 40.39 40.52 40.13 40.47 1,384,932 -0.27(-0.66%)
Oct 12, 2016 40.58 40.84 40.56 40.74 599,492 +0.18(+0.45%)
Oct 11, 2016 40.87 40.94 40.41 40.56 901,083 -0.43(-1.04%)
Oct 10, 2016 40.97 41.10 40.95 40.98 549,822 +0.22(+0.53%)
Oct 07, 2016 40.80 40.95 40.56 40.76 554,584 -0.02(-0.04%)
Oct 06, 2016 40.77 40.82 40.55 40.78 461,969 +0.01(+0.03%)
Oct 05, 2016 40.65 40.85 40.65 40.77 455,213 +0.25(+0.62%)
Oct 04, 2016 40.59 40.73 40.40 40.52 1,333,424 -0.03(-0.07%)
Oct 03, 2016 40.73 40.75 40.45 40.55 1,153,359 -0.26(-0.63%)
Sep 30, 2016 40.67 41.00 40.56 40.81 942,484 +0.34(+0.85%)
Sep 29, 2016 40.95 41.10 40.32 40.46 1,392,034 -0.55(-1.34%)
Sep 28, 2016 40.87 41.04 40.62 41.01 492,633 +0.24(+0.59%)
Sep 27, 2016 40.54 40.85 40.44 40.77 395,620 +0.14(+0.33%)
Sep 26, 2016 40.82 40.94 40.58 40.63 772,980 -0.53(-1.28%)
Sep 23, 2016 41.21 41.33 41.14 41.16 654,871 -0.18(-0.44%)
Sep 22, 2016 41.20 41.42 41.16 41.34 698,536 +0.29(+0.72%)
Sep 21, 2016 40.85 41.09 40.65 41.05 975,805 +0.33(+0.81%)
Sep 20, 2016 40.97 41.03 40.69 40.72 580,755 +0.02(+0.04%)
Sep 19, 2016 40.65 40.90 40.55 40.70 1,239,599 +0.24(+0.58%)
Sep 16, 2016 40.61 40.64 40.32 40.46 886,856 -0.33(-0.80%)
Sep 15, 2016 40.44 40.86 40.37 40.79 1,532,431 +0.28(+0.69%)
Sep 14, 2016 40.62 40.85 40.42 40.51 917,783 -0.10(-0.26%)
Sep 13, 2016 40.92 40.96 40.49 40.61 1,716,459 -0.74(-1.78%)
Sep 12, 2016 40.63 41.46 40.53 41.35 1,288,589 +0.47(+1.14%)
Sep 09, 2016 41.46 41.60 40.88 40.88 1,260,794 -0.85(-2.03%)
Sep 08, 2016 41.75 41.85 41.67 41.73 726,826 -0.09(-0.23%)
Sep 07, 2016 41.66 41.82 41.56 41.82 703,537 +0.10(+0.25%)
Sep 06, 2016 41.80 41.93 41.45 41.72 1,802,681 -0.09(-0.23%)
Sep 02, 2016 41.67 41.81 41.81 41.81 1,370,181 +0.26(+0.62%)
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.