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 (%)
May 29, 2015 38.95 38.97 38.59 38.64 998,365 -0.34(-0.88%)
May 28, 2015 38.95 39.01 38.78 38.98 565,400 -0.02(-0.05%)
May 27, 2015 38.83 39.06 38.68 39.01 706,504 +0.35(+0.90%)
May 26, 2015 38.99 38.99 38.58 38.66 6,557,610 -0.35(-0.89%)
May 22, 2015 38.90 39.01 39.01 39.01 480,029 -0.01(-0.03%)
May 21, 2015 39.10 39.12 38.99 39.02 621,920 -0.12(-0.32%)
May 20, 2015 39.27 39.27 39.09 39.14 660,737 -0.13(-0.33%)
May 19, 2015 39.14 39.35 39.10 39.27 554,156 +0.20(+0.50%)
May 18, 2015 38.80 39.09 38.80 39.07 1,054,724 +0.23(+0.61%)
May 15, 2015 38.95 39.03 38.73 38.84 598,880 -0.16(-0.41%)
May 14, 2015 38.74 39.00 38.71 39.00 432,113 +0.40(+1.03%)
May 13, 2015 38.61 38.74 38.54 38.60 348,720 +0.00(+0.01%)
May 12, 2015 38.61 38.68 38.28 38.59 308,459 -0.11(-0.29%)
May 11, 2015 38.88 38.95 38.66 38.71 386,296 -0.17(-0.43%)
May 08, 2015 38.56 38.87 38.51 38.87 1,134,751 +0.56(+1.45%)
May 07, 2015 37.98 38.40 37.95 38.32 633,547 +0.29(+0.75%)
May 06, 2015 38.36 38.36 37.80 38.03 881,248 -0.18(-0.46%)
May 05, 2015 38.49 38.57 38.15 38.21 346,302 -0.30(-0.79%)
May 04, 2015 38.26 38.54 38.26 38.51 209,960 +0.29(+0.76%)
May 01, 2015 38.15 38.24 38.07 38.22 597,212 +0.30(+0.80%)
Apr 30, 2015 38.22 38.30 37.79 37.92 918,904 -0.36(-0.94%)
Apr 29, 2015 38.15 38.42 38.15 38.27 360,026 -0.04(-0.10%)
Apr 28, 2015 38.08 38.31 37.92 38.31 246,341 +0.18(+0.48%)
Apr 27, 2015 38.38 38.48 38.09 38.13 644,393 -0.13(-0.34%)
Apr 24, 2015 38.39 38.39 38.19 38.26 157,920 -0.07(-0.19%)
Apr 23, 2015 38.20 38.43 38.19 38.33 502,839 +0.01(+0.03%)
Apr 22, 2015 38.07 38.35 37.98 38.32 691,401 +0.32(+0.85%)
Apr 21, 2015 38.29 38.29 37.96 37.99 220,947 -0.13(-0.34%)
Apr 20, 2015 38.14 38.23 38.08 38.12 551,348 +0.18(+0.48%)
Apr 17, 2015 38.19 38.23 37.83 37.94 592,676 -0.51(-1.33%)
Apr 16, 2015 38.33 38.57 38.22 38.45 760,536 +0.05(+0.12%)
Apr 15, 2015 38.38 38.56 38.33 38.40 226,966 +0.10(+0.27%)
Apr 14, 2015 38.27 38.38 38.11 38.30 310,643 +0.01(+0.03%)
Apr 13, 2015 38.24 38.42 38.15 38.29 222,999 +0.09(+0.23%)
Apr 10, 2015 38.32 38.32 38.15 38.20 172,890 +0.00(+0.00%)
Apr 09, 2015 38.21 38.24 37.98 38.20 289,695 -0.02(-0.06%)
Apr 08, 2015 38.14 38.32 38.11 38.22 242,722 +0.15(+0.38%)
Apr 07, 2015 38.34 38.35 38.07 38.07 226,079 -0.19(-0.50%)
Apr 06, 2015 37.93 38.35 37.90 38.27 222,599 +0.06(+0.17%)
Apr 02, 2015 37.98 38.20 38.20 38.20 281,324 +0.21(+0.55%)
Apr 01, 2015 37.99 38.12 37.75 37.99 346,096 -0.06(-0.15%)
Mar 31, 2015 38.13 38.22 37.97 38.05 878,634 -0.21(-0.54%)
Mar 30, 2015 38.08 38.36 38.03 38.25 515,007 +0.49(+1.29%)
Mar 27, 2015 37.80 37.85 37.65 37.77 274,089 -0.03(-0.09%)
Mar 26, 2015 37.70 37.96 37.55 37.80 324,777 -0.07(-0.19%)
Mar 25, 2015 38.39 38.48 37.87 37.87 440,581 -0.58(-1.51%)
Mar 24, 2015 38.75 38.75 38.45 38.45 255,260 -0.28(-0.73%)
Mar 23, 2015 38.90 39.03 38.74 38.74 346,842 -0.17(-0.43%)
Mar 20, 2015 38.61 38.95 38.50 38.90 1,101,501 +0.52(+1.35%)
Mar 19, 2015 38.62 38.62 38.25 38.38 367,730 -0.31(-0.80%)
Mar 18, 2015 38.39 38.78 38.21 38.69 260,396 +0.25(+0.65%)
Mar 17, 2015 38.35 38.53 38.27 38.44 216,276 -0.06(-0.17%)
Mar 16, 2015 38.21 38.55 38.21 38.51 254,206 +0.42(+1.11%)
Mar 13, 2015 38.22 38.32 37.89 38.08 776,828 -0.30(-0.78%)
Mar 12, 2015 37.80 38.39 37.80 38.38 1,257,188 +0.80(+2.12%)
Mar 11, 2015 37.49 37.69 37.46 37.59 1,222,961 +0.20(+0.52%)
Mar 10, 2015 37.80 37.80 37.39 37.39 1,084,638 -0.72(-1.90%)
Mar 09, 2015 38.02 38.16 37.97 38.11 1,001,762 +0.19(+0.49%)
Mar 06, 2015 38.24 38.52 37.88 37.93 1,717,637 -0.35(-0.92%)
Mar 05, 2015 38.18 38.31 38.08 38.28 668,994 +0.15(+0.39%)
Mar 04, 2015 38.22 38.37 38.02 38.13 343,990 -0.24(-0.63%)
Mar 03, 2015 38.30 38.45 38.28 38.37 3,378,163 -0.12(-0.31%)
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.