Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.88 39.12 38.88 38.97 568,899 -0.05(-0.12%)
Jul 28, 2016 38.82 39.08 38.67 39.01 263,111 +0.14(+0.37%)
Jul 27, 2016 38.88 38.95 38.75 38.87 348,047 -0.02(-0.05%)
Jul 26, 2016 38.83 38.95 38.76 38.89 339,168 +0.03(+0.08%)
Jul 25, 2016 38.94 38.96 38.78 38.86 209,806 -0.10(-0.27%)
Jul 22, 2016 38.76 38.99 38.72 38.96 661,911 +0.26(+0.68%)
Jul 21, 2016 38.80 38.87 38.65 38.70 518,588 -0.16(-0.40%)
Jul 20, 2016 38.87 38.88 38.71 38.86 358,799 +0.06(+0.16%)
Jul 19, 2016 38.59 38.80 38.58 38.80 351,292 +0.06(+0.16%)
Jul 18, 2016 38.65 38.78 38.62 38.73 936,544 +0.13(+0.33%)
Jul 15, 2016 38.83 38.83 38.42 38.61 661,698 -0.05(-0.12%)
Jul 14, 2016 38.90 38.91 38.60 38.66 609,289 +0.28(+0.73%)
Jul 13, 2016 38.35 38.43 38.19 38.38 398,804 +0.02(+0.05%)
Jul 12, 2016 38.12 38.39 38.12 38.36 1,236,454 +0.44(+1.16%)
Jul 11, 2016 37.86 38.02 37.80 37.92 610,242 +0.23(+0.60%)
Jul 08, 2016 37.40 37.74 37.03 37.69 1,340,873 +0.66(+1.78%)
Jul 07, 2016 37.00 37.27 36.84 37.03 1,534,348 +0.03(+0.09%)
Jul 06, 2016 36.64 37.01 36.50 37.00 1,563,752 +0.10(+0.27%)
Jul 05, 2016 37.05 37.12 36.73 36.90 1,669,719 -0.49(-1.32%)
Jul 01, 2016 37.48 37.39 37.39 37.39 4,325,944 -0.14(-0.36%)
Jun 30, 2016 37.17 37.54 36.98 37.53 1,571,074 +0.45(+1.21%)
Jun 29, 2016 36.59 37.08 36.55 37.08 1,953,273 +0.79(+2.19%)
Jun 28, 2016 35.98 36.28 35.75 36.28 1,932,704 +0.90(+2.54%)
Jun 27, 2016 35.93 35.93 35.21 35.38 2,234,176 -0.90(-2.49%)
Jun 24, 2016 36.28 37.16 36.28 36.29 3,148,242 -1.98(-5.18%)
Jun 23, 2016 37.93 38.27 37.91 38.27 1,024,540 +0.78(+2.07%)
Jun 22, 2016 37.60 37.80 37.48 37.49 461,027 -0.06(-0.16%)
Jun 21, 2016 37.53 37.63 37.38 37.55 488,305 +0.14(+0.38%)
Jun 20, 2016 37.63 37.91 37.38 37.41 505,108 +0.23(+0.63%)
Jun 17, 2016 37.23 37.31 37.02 37.18 548,732 -0.07(-0.18%)
Jun 16, 2016 36.90 37.24 36.66 37.24 1,139,529 +0.10(+0.28%)
Jun 15, 2016 37.20 37.50 37.11 37.14 470,418 +0.06(+0.15%)
Jun 14, 2016 37.43 37.61 36.91 37.08 1,470,400 -0.51(-1.35%)
Jun 13, 2016 37.68 38.03 37.56 37.59 987,870 -0.30(-0.78%)
Jun 10, 2016 37.99 38.05 37.78 37.88 1,417,460 -0.48(-1.25%)
Jun 09, 2016 38.41 38.41 38.18 38.36 554,968 -0.26(-0.66%)
Jun 08, 2016 38.45 38.63 38.45 38.62 341,157 +0.13(+0.33%)
Jun 07, 2016 38.65 38.70 38.49 38.49 329,714 -0.09(-0.24%)
Jun 06, 2016 38.43 38.73 38.43 38.58 564,500 +0.20(+0.51%)
Jun 03, 2016 38.43 38.45 38.01 38.39 1,255,773 -0.44(-1.13%)
Jun 02, 2016 38.74 38.83 38.53 38.83 1,104,917 +0.08(+0.20%)
Jun 01, 2016 38.46 38.78 38.25 38.75 2,199,652 +0.11(+0.28%)
May 31, 2016 38.89 38.90 38.52 38.64 663,934 -0.09(-0.22%)
May 27, 2016 38.49 38.73 38.73 38.73 1,109,574 +0.26(+0.68%)
May 26, 2016 38.70 38.70 38.44 38.47 358,717 -0.17(-0.43%)
May 25, 2016 38.46 38.80 38.46 38.63 556,341 +0.32(+0.84%)
May 24, 2016 37.85 38.38 37.85 38.31 720,673 +0.60(+1.58%)
May 23, 2016 37.76 37.85 37.61 37.71 261,036 -0.04(-0.12%)
May 20, 2016 37.68 37.94 37.65 37.76 1,244,277 +0.26(+0.70%)
May 19, 2016 37.63 37.81 37.25 37.50 1,297,337 -0.34(-0.90%)
May 18, 2016 37.24 37.89 37.18 37.84 2,152,953 +0.59(+1.58%)
May 17, 2016 37.45 37.55 37.15 37.25 524,406 -0.30(-0.80%)
May 16, 2016 37.29 37.70 37.29 37.55 499,657 +0.24(+0.64%)
May 13, 2016 37.70 37.88 37.27 37.31 396,139 -0.46(-1.21%)
May 12, 2016 37.85 37.95 37.52 37.77 845,477 +0.08(+0.22%)
May 11, 2016 38.12 38.12 37.68 37.68 939,316 -0.45(-1.17%)
May 10, 2016 37.78 38.13 37.78 38.13 839,571 +0.46(+1.22%)
May 09, 2016 37.61 37.79 37.50 37.67 824,230 -0.01(-0.02%)
May 06, 2016 37.28 37.68 37.25 37.68 809,225 +0.17(+0.46%)
May 05, 2016 37.55 37.69 37.40 37.51 1,231,328 -0.00(-0.01%)
May 04, 2016 37.37 37.65 37.30 37.51 1,412,114 -0.19(-0.51%)
May 03, 2016 37.80 37.80 37.41 37.70 1,578,021 -0.50(-1.31%)
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.