Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.69 33.74 33.74 33.74 292,912 +0.13(+0.38%)
Dec 30, 2013 33.67 33.69 33.58 33.62 272,384 -0.03(-0.10%)
Dec 27, 2013 33.64 33.68 33.60 33.65 252,163 +0.00(+0.00%)
Dec 26, 2013 33.69 33.71 33.60 33.65 164,814 +0.05(+0.14%)
Dec 24, 2013 33.61 33.61 33.51 33.60 145,265 +0.07(+0.21%)
Dec 23, 2013 33.54 33.58 33.47 33.53 801,028 +0.18(+0.53%)
Dec 20, 2013 33.18 33.40 33.17 33.36 676,837 +0.25(+0.75%)
Dec 19, 2013 33.14 33.22 33.05 33.11 1,361,084 -0.13(-0.40%)
Dec 18, 2013 32.64 33.25 32.40 33.24 891,375 +0.71(+2.18%)
Dec 17, 2013 32.64 32.64 32.48 32.54 223,421 -0.13(-0.40%)
Dec 16, 2013 32.67 32.73 32.62 32.67 180,950 +0.19(+0.58%)
Dec 13, 2013 32.52 32.59 32.40 32.48 193,310 +0.07(+0.21%)
Dec 12, 2013 32.45 32.55 32.35 32.41 191,672 -0.03(-0.08%)
Dec 11, 2013 32.82 32.88 32.38 32.44 549,446 -0.40(-1.21%)
Dec 10, 2013 32.89 33.01 32.83 32.83 258,585 -0.12(-0.36%)
Dec 09, 2013 32.97 33.01 32.89 32.95 266,396 +0.12(+0.36%)
Dec 06, 2013 32.73 32.88 32.65 32.83 441,743 +0.42(+1.29%)
Dec 05, 2013 32.52 32.60 32.40 32.41 372,476 -0.27(-0.83%)
Dec 04, 2013 32.41 32.81 32.37 32.69 643,214 +0.10(+0.32%)
Dec 03, 2013 32.71 32.80 32.47 32.58 660,251 -0.30(-0.90%)
Dec 02, 2013 32.97 33.17 32.85 32.88 240,086 -0.08(-0.23%)
Nov 29, 2013 33.17 33.17 32.95 32.95 92,907 -0.14(-0.42%)
Nov 27, 2013 32.92 33.10 32.92 33.09 552,457 +0.13(+0.41%)
Nov 26, 2013 32.97 33.07 32.95 32.96 306,034 -0.02(-0.06%)
Nov 25, 2013 33.00 33.09 32.94 32.98 166,481 +0.02(+0.06%)
Nov 22, 2013 32.83 32.97 32.77 32.96 231,040 +0.15(+0.45%)
Nov 21, 2013 32.45 32.85 32.45 32.81 804,689 +0.44(+1.37%)
Nov 20, 2013 32.47 32.62 32.27 32.37 138,230 -0.10(-0.31%)
Nov 19, 2013 32.47 32.63 32.41 32.47 153,216 -0.04(-0.12%)
Nov 18, 2013 32.66 32.71 32.42 32.51 375,831 -0.03(-0.10%)
Nov 15, 2013 32.46 32.55 32.40 32.54 230,861 +0.14(+0.43%)
Nov 14, 2013 32.26 32.41 32.14 32.40 233,210 +0.26(+0.81%)
Nov 13, 2013 31.64 32.15 31.64 32.14 294,376 +0.27(+0.84%)
Nov 12, 2013 32.01 32.08 31.78 31.87 208,012 -0.26(-0.82%)
Nov 11, 2013 32.09 32.19 32.02 32.14 173,777 +0.04(+0.12%)
Nov 08, 2013 31.54 32.11 31.54 32.10 787,699 +0.60(+1.90%)
Nov 07, 2013 31.92 31.99 31.48 31.50 367,291 -0.38(-1.20%)
Nov 06, 2013 31.92 31.96 31.81 31.88 266,225 +0.12(+0.38%)
Nov 05, 2013 31.77 31.85 31.69 31.76 102,286 -0.14(-0.45%)
Nov 04, 2013 32.00 32.00 31.84 31.90 143,933 +0.03(+0.08%)
Nov 01, 2013 31.82 31.95 31.74 31.88 162,069 +0.07(+0.21%)
Oct 31, 2013 32.12 32.12 31.81 31.81 249,309 -0.36(-1.13%)
Oct 30, 2013 32.40 32.40 32.05 32.18 484,143 -0.15(-0.45%)
Oct 29, 2013 32.34 32.34 32.20 32.32 292,074 +0.06(+0.19%)
Oct 28, 2013 32.29 32.33 32.18 32.26 859,141 -0.03(-0.09%)
Oct 25, 2013 32.18 32.31 32.10 32.29 266,542 +0.10(+0.31%)
Oct 24, 2013 32.14 32.19 32.03 32.19 352,856 +0.11(+0.34%)
Oct 23, 2013 32.23 32.23 32.00 32.08 304,671 -0.23(-0.72%)
Oct 22, 2013 32.26 32.47 32.24 32.31 1,003,574 +0.09(+0.27%)
Oct 21, 2013 32.28 32.29 32.15 32.23 352,213 -0.04(-0.13%)
Oct 18, 2013 32.32 32.34 32.06 32.27 444,773 +0.06(+0.18%)
Oct 17, 2013 31.75 32.22 31.74 32.21 1,648,600 +0.33(+1.04%)
Oct 16, 2013 31.46 31.89 31.42 31.88 1,797,882 +0.64(+2.04%)
Oct 15, 2013 31.46 31.53 31.20 31.24 223,583 -0.23(-0.75%)
Oct 14, 2013 31.11 31.49 31.10 31.48 1,208,449 +0.15(+0.47%)
Oct 11, 2013 31.07 31.34 30.97 31.33 936,845 +0.22(+0.71%)
Oct 10, 2013 30.66 31.11 30.66 31.11 584,553 +0.82(+2.70%)
Oct 09, 2013 30.27 30.40 30.06 30.29 1,529,241 +0.13(+0.43%)
Oct 08, 2013 30.59 30.61 30.15 30.16 1,924,973 -0.42(-1.38%)
Oct 07, 2013 30.56 30.75 30.56 30.58 690,460 -0.33(-1.06%)
Oct 04, 2013 30.57 30.91 30.57 30.91 225,823 +0.25(+0.82%)
Oct 03, 2013 30.77 30.90 30.50 30.66 379,796 -0.27(-0.87%)
Oct 02, 2013 30.80 30.96 30.70 30.93 242,669 -0.07(-0.23%)
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.