Skip to main content

US Financials Ishares ETF (NY: IYF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.54 38.37 38.37 38.37 373,590 -0.36(-0.93%)
Dec 30, 2015 38.97 39.03 38.71 38.73 459,449 -0.30(-0.78%)
Dec 29, 2015 38.90 39.08 38.84 39.04 666,737 +0.38(+0.98%)
Dec 28, 2015 38.48 38.66 38.35 38.66 569,223 -0.03(-0.08%)
Dec 24, 2015 38.71 38.69 38.69 38.69 161,229 -0.01(-0.04%)
Dec 23, 2015 38.45 38.72 38.37 38.70 722,211 +0.47(+1.23%)
Dec 22, 2015 38.03 38.32 37.83 38.23 491,395 +0.29(+0.76%)
Dec 21, 2015 37.88 38.05 37.62 37.94 905,469 +0.32(+0.85%)
Dec 18, 2015 38.21 38.31 37.61 37.62 987,870 -0.87(-2.25%)
Dec 17, 2015 39.07 39.19 38.50 38.49 3,839,846 -0.57(-1.46%)
Dec 16, 2015 38.72 39.13 38.44 39.06 971,950 +0.61(+1.58%)
Dec 15, 2015 37.97 38.60 37.97 38.45 2,022,922 +0.81(+2.16%)
Dec 14, 2015 37.68 37.87 37.25 37.64 782,269 +0.05(+0.13%)
Dec 11, 2015 37.92 38.05 37.40 37.59 1,721,457 -0.79(-2.07%)
Dec 10, 2015 38.43 38.70 38.25 38.39 662,568 +0.02(+0.04%)
Dec 09, 2015 38.63 39.03 38.16 38.37 1,317,358 -0.41(-1.05%)
Dec 08, 2015 39.00 39.07 38.71 38.78 1,086,060 -0.44(-1.12%)
Dec 07, 2015 39.55 39.55 39.06 39.22 960,134 -0.34(-0.86%)
Dec 04, 2015 38.75 39.63 38.75 39.56 619,044 +0.89(+2.29%)
Dec 03, 2015 39.45 39.45 38.54 38.67 1,722,502 -0.58(-1.47%)
Dec 02, 2015 39.80 39.80 39.18 39.25 981,810 -0.47(-1.18%)
Dec 01, 2015 39.48 39.75 39.40 39.72 1,087,280 +0.41(+1.05%)
Nov 30, 2015 39.49 39.51 39.29 39.31 742,164 -0.10(-0.25%)
Nov 27, 2015 39.36 39.45 39.20 39.41 312,036 +0.14(+0.35%)
Nov 25, 2015 39.40 39.27 39.27 39.27 534,148 +0.02(+0.04%)
Nov 24, 2015 39.11 39.36 38.92 39.25 608,643 -0.10(-0.25%)
Nov 23, 2015 39.48 39.56 39.29 39.35 436,922 -0.10(-0.25%)
Nov 20, 2015 39.39 39.58 39.35 39.45 668,901 +0.10(+0.26%)
Nov 19, 2015 39.33 39.41 39.20 39.35 567,283 +0.04(+0.10%)
Nov 18, 2015 38.78 39.34 38.77 39.31 985,148 +0.64(+1.65%)
Nov 17, 2015 38.87 39.01 38.60 38.67 393,057 -0.04(-0.11%)
Nov 16, 2015 38.19 38.72 38.12 38.71 463,029 +0.47(+1.23%)
Nov 13, 2015 38.39 38.66 38.21 38.24 1,406,657 -0.32(-0.83%)
Nov 12, 2015 38.98 39.04 38.56 38.56 967,143 -0.65(-1.66%)
Nov 11, 2015 39.51 39.51 39.18 39.21 442,627 -0.06(-0.16%)
Nov 10, 2015 39.08 39.29 38.98 39.28 340,599 +0.17(+0.44%)
Nov 09, 2015 39.67 39.67 38.90 39.10 3,975,743 -0.41(-1.05%)
Nov 06, 2015 39.96 39.96 39.39 39.52 1,711,803 +0.28(+0.70%)
Nov 05, 2015 39.04 39.30 39.02 39.24 443,542 +0.20(+0.52%)
Nov 04, 2015 39.26 39.26 38.98 39.04 521,433 -0.09(-0.24%)
Nov 03, 2015 39.01 39.26 38.90 39.13 624,723 +0.03(+0.07%)
Nov 02, 2015 38.53 39.19 38.53 39.11 564,434 +0.52(+1.35%)
Oct 30, 2015 39.17 39.17 38.57 38.59 471,303 -0.51(-1.29%)
Oct 29, 2015 39.19 39.30 38.97 39.09 378,179 -0.16(-0.41%)
Oct 28, 2015 38.52 39.25 38.47 39.25 1,561,998 +0.89(+2.32%)
Oct 27, 2015 38.53 38.53 38.24 38.36 338,674 -0.26(-0.68%)
Oct 26, 2015 38.60 38.73 38.47 38.63 1,133,436 -0.09(-0.22%)
Oct 23, 2015 38.72 38.73 38.45 38.71 650,926 +0.34(+0.88%)
Oct 22, 2015 37.96 38.49 37.92 38.38 1,241,857 +0.62(+1.64%)
Oct 21, 2015 38.19 38.24 37.74 37.76 457,998 -0.34(-0.88%)
Oct 20, 2015 37.90 38.14 37.86 38.09 792,776 +0.19(+0.51%)
Oct 19, 2015 37.62 37.96 37.62 37.90 392,086 +0.02(+0.06%)
Oct 16, 2015 37.82 37.91 37.68 37.88 348,099 +0.20(+0.54%)
Oct 15, 2015 37.19 37.69 37.11 37.68 412,665 +0.75(+2.03%)
Oct 14, 2015 37.21 37.30 36.86 36.92 435,441 -0.37(-0.98%)
Oct 13, 2015 37.35 37.59 37.27 37.29 628,550 -0.25(-0.67%)
Oct 12, 2015 37.48 37.57 37.40 37.54 419,134 +0.09(+0.24%)
Oct 09, 2015 37.69 37.72 37.28 37.45 543,941 -0.18(-0.48%)
Oct 08, 2015 37.34 37.66 37.21 37.63 843,307 +0.22(+0.59%)
Oct 07, 2015 37.27 37.51 37.13 37.41 1,049,357 +0.35(+0.93%)
Oct 06, 2015 37.19 37.26 37.00 37.07 800,383 -0.13(-0.34%)
Oct 05, 2015 36.66 37.24 36.64 37.19 5,309,443 +0.74(+2.04%)
Oct 02, 2015 35.81 36.45 35.40 36.45 794,423 +0.05(+0.13%)
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.