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 (%)
Jul 31, 2014 35.03 35.09 34.56 34.56 224,149 -0.69(-1.95%)
Jul 30, 2014 35.29 35.37 35.07 35.25 204,534 +0.10(+0.29%)
Jul 29, 2014 35.40 35.41 35.14 35.15 249,783 -0.17(-0.49%)
Jul 28, 2014 35.31 35.37 35.12 35.32 2,075,952 +0.01(+0.04%)
Jul 25, 2014 35.43 35.44 35.26 35.31 149,156 -0.26(-0.72%)
Jul 24, 2014 35.56 35.59 35.51 35.57 350,228 +0.07(+0.20%)
Jul 23, 2014 35.42 35.53 35.37 35.50 268,877 +0.08(+0.21%)
Jul 22, 2014 35.41 35.46 35.35 35.42 1,016,327 +0.12(+0.34%)
Jul 21, 2014 35.23 35.33 35.14 35.30 821,730 -0.08(-0.24%)
Jul 18, 2014 35.12 35.40 35.12 35.39 341,947 +0.38(+1.07%)
Jul 17, 2014 35.29 35.41 34.96 35.01 161,773 -0.43(-1.22%)
Jul 16, 2014 35.62 35.62 35.36 35.44 220,923 -0.08(-0.24%)
Jul 15, 2014 35.45 35.59 35.35 35.53 338,427 +0.26(+0.74%)
Jul 14, 2014 35.43 35.43 35.26 35.26 539,677 +0.18(+0.52%)
Jul 11, 2014 34.98 35.11 34.88 35.08 129,484 +0.03(+0.08%)
Jul 10, 2014 34.84 35.10 34.80 35.05 222,717 -0.17(-0.49%)
Jul 09, 2014 35.25 35.28 35.12 35.23 137,609 +0.07(+0.19%)
Jul 08, 2014 35.30 35.34 35.07 35.16 1,952,927 -0.24(-0.68%)
Jul 07, 2014 35.50 35.52 35.33 35.40 819,901 -0.17(-0.49%)
Jul 03, 2014 35.48 35.57 35.57 35.57 319,030 +0.23(+0.66%)
Jul 02, 2014 35.43 35.44 35.30 35.34 416,488 -0.01(-0.02%)
Jul 01, 2014 35.23 35.53 35.21 35.35 4,168,046 +0.22(+0.63%)
Jun 30, 2014 35.05 35.16 35.04 35.13 755,451 +0.02(+0.05%)
Jun 27, 2014 34.91 35.12 34.91 35.11 113,409 +0.12(+0.34%)
Jun 26, 2014 35.03 35.04 34.78 34.99 179,913 -0.08(-0.24%)
Jun 25, 2014 34.93 35.12 34.86 35.08 291,096 +0.07(+0.19%)
Jun 24, 2014 35.17 35.36 35.01 35.01 2,716,976 -0.23(-0.66%)
Jun 23, 2014 35.19 35.29 35.12 35.24 484,831 +0.03(+0.07%)
Jun 20, 2014 35.17 35.25 35.12 35.22 234,580 +0.12(+0.35%)
Jun 19, 2014 35.18 35.18 34.98 35.10 198,438 -0.07(-0.19%)
Jun 18, 2014 34.96 35.19 34.83 35.16 306,347 +0.21(+0.60%)
Jun 17, 2014 34.63 35.00 34.59 34.95 186,128 +0.30(+0.86%)
Jun 16, 2014 34.68 34.73 34.55 34.65 1,581,876 -0.14(-0.40%)
Jun 13, 2014 34.82 34.91 34.73 34.79 210,513 +0.00(+0.00%)
Jun 12, 2014 34.94 34.98 34.72 34.79 203,410 -0.18(-0.52%)
Jun 11, 2014 35.08 35.08 34.88 34.97 625,993 -0.22(-0.62%)
Jun 10, 2014 35.11 35.20 35.09 35.19 482,700 +0.03(+0.10%)
Jun 06, 2014 34.96 35.17 34.96 35.16 882,388 +0.22(+0.64%)
Jun 05, 2014 34.66 34.94 34.50 34.94 805,546 +0.35(+1.02%)
Jun 04, 2014 34.35 34.60 34.35 34.58 160,472 +0.11(+0.33%)
Jun 03, 2014 34.33 34.47 34.29 34.47 325,083 +0.03(+0.07%)
Jun 02, 2014 34.35 34.46 34.22 34.44 250,776 +0.11(+0.32%)
May 30, 2014 34.25 34.38 34.24 34.33 359,369 +0.06(+0.17%)
May 29, 2014 34.27 34.31 34.14 34.27 172,255 +0.06(+0.18%)
May 28, 2014 34.29 34.29 34.15 34.21 234,164 -0.11(-0.33%)
May 27, 2014 34.08 34.40 34.08 34.32 781,883 +0.33(+0.98%)
May 23, 2014 33.85 33.99 33.99 33.99 425,222 +0.08(+0.25%)
May 22, 2014 33.79 33.91 33.70 33.91 108,127 +0.16(+0.47%)
May 21, 2014 33.65 33.83 33.63 33.75 140,389 +0.24(+0.70%)
May 20, 2014 33.75 33.75 33.42 33.51 170,153 -0.22(-0.66%)
May 19, 2014 33.46 33.76 33.46 33.74 127,554 +0.17(+0.50%)
May 16, 2014 33.49 33.57 33.32 33.57 193,597 +0.09(+0.26%)
May 15, 2014 33.73 33.74 33.26 33.48 903,423 -0.37(-1.09%)
May 14, 2014 34.06 34.06 33.81 33.85 200,429 -0.25(-0.73%)
May 13, 2014 34.14 34.26 34.08 34.10 149,324 -0.09(-0.26%)
May 12, 2014 33.96 34.20 33.96 34.19 140,287 +0.34(+1.00%)
May 09, 2014 33.80 33.85 33.68 33.85 168,074 +0.00(+0.01%)
May 08, 2014 33.75 34.04 33.75 33.84 196,630 +0.06(+0.19%)
May 07, 2014 33.47 33.79 33.41 33.78 293,579 +0.43(+1.30%)
May 06, 2014 33.75 33.75 33.35 33.35 897,292 -0.45(-1.32%)
May 05, 2014 33.60 33.80 33.50 33.79 355,590 -0.10(-0.29%)
May 02, 2014 33.89 34.14 33.82 33.89 314,405 -0.01(-0.02%)
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.