Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 38.30 38.34 38.17 38.17 393,549 -0.13(-0.34%)
Feb 26, 2015 38.43 38.43 38.18 38.30 332,671 -0.12(-0.31%)
Feb 25, 2015 38.43 38.55 38.36 38.42 259,330 +0.03(+0.07%)
Feb 24, 2015 38.30 38.51 38.29 38.40 703,060 +0.08(+0.21%)
Feb 23, 2015 38.32 38.32 38.12 38.31 390,599 -0.09(-0.23%)
Feb 20, 2015 37.99 38.41 37.83 38.40 845,987 +0.33(+0.86%)
Feb 19, 2015 38.15 38.21 38.02 38.08 570,854 -0.17(-0.46%)
Feb 18, 2015 38.34 38.34 38.15 38.25 378,701 -0.18(-0.47%)
Feb 17, 2015 38.29 38.51 38.24 38.43 416,564 +0.11(+0.29%)
Feb 13, 2015 38.34 38.32 38.32 38.32 389,222 -0.02(-0.04%)
Feb 12, 2015 37.99 38.38 37.99 38.34 437,698 +0.42(+1.11%)
Feb 11, 2015 37.86 38.01 37.69 37.91 548,344 +0.03(+0.07%)
Feb 10, 2015 37.89 38.03 37.63 37.89 913,323 +0.21(+0.57%)
Feb 09, 2015 37.67 37.84 37.59 37.68 1,284,508 -0.17(-0.44%)
Feb 06, 2015 37.98 38.20 37.76 37.84 875,007 +0.08(+0.21%)
Feb 05, 2015 37.40 37.77 37.40 37.76 1,087,585 +0.42(+1.12%)
Feb 04, 2015 37.31 37.58 37.24 37.34 1,136,037 -0.03(-0.07%)
Feb 03, 2015 36.90 37.38 36.90 37.37 957,798 +0.62(+1.68%)
Feb 02, 2015 36.36 36.80 36.02 36.75 20,127,308 +0.49(+1.34%)
Jan 30, 2015 36.56 36.79 36.25 36.27 1,310,941 -0.54(-1.47%)
Jan 29, 2015 36.54 36.85 36.34 36.81 704,214 +0.33(+0.91%)
Jan 28, 2015 37.29 37.33 36.48 36.48 1,686,319 -0.68(-1.82%)
Jan 27, 2015 37.21 37.36 37.00 37.15 706,034 -0.36(-0.96%)
Jan 26, 2015 37.32 37.53 37.14 37.51 3,368,061 +0.18(+0.48%)
Jan 23, 2015 37.57 37.69 37.31 37.34 562,162 -0.34(-0.92%)
Jan 22, 2015 36.97 37.70 36.79 37.68 1,821,932 +0.89(+2.42%)
Jan 21, 2015 36.64 36.97 36.50 36.79 1,280,653 +0.04(+0.10%)
Jan 20, 2015 36.98 37.12 36.59 36.75 13,065,956 -0.12(-0.33%)
Jan 16, 2015 36.39 36.91 36.29 36.88 2,756,913 +0.44(+1.22%)
Jan 15, 2015 36.74 36.93 36.41 36.43 1,042,006 -0.41(-1.12%)
Jan 14, 2015 36.79 36.95 36.41 36.85 1,731,159 -0.46(-1.22%)
Jan 13, 2015 37.71 37.89 37.06 37.30 894,442 -0.12(-0.32%)
Jan 12, 2015 37.70 37.75 37.32 37.42 845,039 -0.28(-0.73%)
Jan 09, 2015 38.23 38.23 37.66 37.70 659,461 -0.48(-1.26%)
Jan 08, 2015 37.93 38.22 37.93 38.18 657,133 +0.55(+1.45%)
Jan 07, 2015 37.59 37.68 37.32 37.63 659,306 +0.39(+1.05%)
Jan 06, 2015 37.74 37.82 37.07 37.24 1,026,890 -0.50(-1.32%)
Jan 05, 2015 38.20 38.24 37.65 37.74 1,359,304 -0.72(-1.86%)
Jan 02, 2015 38.48 38.69 38.16 38.46 2,142,361 +0.06(+0.14%)
Dec 31, 2014 38.99 38.40 38.40 38.40 365,968 -0.45(-1.16%)
Dec 30, 2014 38.84 38.93 38.75 38.85 1,661,662 -0.05(-0.13%)
Dec 29, 2014 38.70 39.08 38.66 38.90 20,405,008 +0.13(+0.34%)
Dec 26, 2014 38.90 38.90 38.75 38.77 306,830 -0.01(-0.02%)
Dec 24, 2014 38.93 38.78 38.78 38.78 239,594 -0.03(-0.07%)
Dec 23, 2014 38.72 38.92 38.71 38.81 353,326 +0.20(+0.51%)
Dec 22, 2014 38.42 38.61 38.34 38.61 734,891 +0.22(+0.57%)
Dec 19, 2014 38.54 38.54 38.21 38.39 501,785 +0.08(+0.22%)
Dec 18, 2014 37.97 38.33 37.88 38.31 488,595 +0.81(+2.17%)
Dec 17, 2014 36.80 37.53 36.80 37.49 284,500 +0.77(+2.10%)
Dec 16, 2014 36.78 37.36 36.69 36.72 903,672 -0.26(-0.71%)
Dec 15, 2014 37.58 37.59 36.85 36.98 942,737 -0.38(-1.02%)
Dec 12, 2014 37.79 37.98 37.33 37.36 536,280 -0.73(-1.90%)
Dec 11, 2014 38.12 38.37 38.02 38.09 446,717 +0.13(+0.35%)
Dec 10, 2014 38.36 38.44 37.91 37.96 561,106 -0.49(-1.28%)
Dec 09, 2014 38.05 38.46 37.98 38.45 883,302 -0.05(-0.13%)
Dec 08, 2014 38.37 38.73 38.35 38.50 23,666,808 +0.11(+0.29%)
Dec 05, 2014 38.17 38.42 38.17 38.39 1,222,845 +0.32(+0.85%)
Dec 04, 2014 37.98 38.09 37.84 38.07 320,988 +0.05(+0.12%)
Dec 03, 2014 37.85 38.04 37.79 38.02 786,200 +0.19(+0.50%)
Dec 02, 2014 37.51 37.86 37.51 37.83 782,006 +0.34(+0.91%)
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.