Skip to main content

US Financials Ishares ETF (NY: IYF )

95.81 +0.61 (+0.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.08 36.23 35.82 36.20 710,187 +0.43(+1.19%)
Sep 29, 2015 35.66 35.81 35.46 35.77 831,783 +0.13(+0.37%)
Sep 28, 2015 36.21 36.32 35.55 35.64 1,981,857 -0.87(-2.37%)
Sep 25, 2015 36.46 36.75 36.34 36.50 956,700 +0.41(+1.13%)
Sep 24, 2015 36.00 36.14 35.80 36.09 538,189 -0.25(-0.70%)
Sep 23, 2015 36.28 36.45 36.14 36.35 709,548 +0.11(+0.31%)
Sep 22, 2015 36.29 36.40 36.03 36.24 1,089,191 -0.48(-1.32%)
Sep 21, 2015 36.55 36.86 36.54 36.72 1,108,450 +0.41(+1.13%)
Sep 18, 2015 36.39 36.66 36.24 36.31 2,830,854 -0.66(-1.79%)
Sep 17, 2015 37.37 37.63 36.90 36.97 814,507 -0.39(-1.04%)
Sep 16, 2015 37.19 37.41 36.99 37.36 366,366 +0.24(+0.65%)
Sep 15, 2015 36.70 37.21 36.62 37.12 845,077 +0.54(+1.49%)
Sep 14, 2015 36.72 36.75 36.53 36.58 733,534 -0.14(-0.37%)
Sep 11, 2015 36.39 36.71 36.29 36.71 360,805 +0.20(+0.54%)
Sep 10, 2015 36.34 36.78 36.24 36.52 662,733 +0.15(+0.42%)
Sep 09, 2015 37.16 37.27 36.29 36.36 492,298 -0.49(-1.34%)
Sep 08, 2015 36.59 36.87 36.41 36.85 1,949,218 +0.87(+2.42%)
Sep 04, 2015 36.24 35.98 35.98 35.98 474,824 -0.62(-1.69%)
Sep 03, 2015 36.58 36.99 36.50 36.60 731,203 +0.16(+0.45%)
Sep 02, 2015 36.22 36.51 35.99 36.44 1,191,338 +0.58(+1.61%)
Sep 01, 2015 35.90 36.55 35.73 35.86 3,857,601 -1.31(-3.53%)
Aug 31, 2015 37.21 37.35 37.11 37.17 3,702,377 -0.31(-0.83%)
Aug 28, 2015 37.50 37.54 37.25 37.48 1,162,398 -0.10(-0.27%)
Aug 27, 2015 37.32 37.66 36.93 37.59 4,368,919 +0.95(+2.60%)
Aug 26, 2015 35.75 36.72 35.62 36.63 1,318,147 +1.23(+3.49%)
Aug 25, 2015 36.30 37.27 35.35 35.40 1,289,177 -0.55(-1.53%)
Aug 24, 2015 35.57 37.14 32.54 35.95 3,227,877 -1.72(-4.57%)
Aug 21, 2015 38.44 38.59 37.67 37.67 2,158,290 -1.15(-2.96%)
Aug 20, 2015 39.25 39.25 38.80 38.82 1,285,546 -0.77(-1.95%)
Aug 19, 2015 39.81 39.89 39.43 39.59 424,110 -0.33(-0.82%)
Aug 18, 2015 39.94 40.02 39.85 39.92 774,386 -0.05(-0.13%)
Aug 17, 2015 39.80 39.97 39.56 39.97 718,254 +0.12(+0.29%)
Aug 14, 2015 39.51 39.86 39.51 39.85 802,049 +0.26(+0.65%)
Aug 13, 2015 39.53 39.73 39.35 39.60 677,547 +0.11(+0.28%)
Aug 12, 2015 39.45 39.52 38.90 39.48 387,071 -0.28(-0.70%)
Aug 11, 2015 39.69 39.88 39.65 39.76 354,174 -0.33(-0.81%)
Aug 10, 2015 39.98 40.10 39.91 40.09 410,577 +0.38(+0.96%)
Aug 07, 2015 39.68 39.76 39.44 39.71 584,610 +0.01(+0.03%)
Aug 06, 2015 39.96 39.99 39.53 39.70 761,296 -0.16(-0.40%)
Aug 05, 2015 40.00 40.10 39.77 39.85 617,871 +0.09(+0.22%)
Aug 04, 2015 39.83 39.98 39.71 39.77 1,237,084 -0.04(-0.10%)
Aug 03, 2015 39.88 39.88 39.57 39.81 640,791 +0.01(+0.02%)
Jul 31, 2015 40.00 40.00 39.75 39.80 540,380 -0.13(-0.33%)
Jul 30, 2015 39.82 39.95 39.71 39.93 443,171 +0.06(+0.16%)
Jul 29, 2015 39.61 39.93 39.53 39.87 853,892 +0.30(+0.77%)
Jul 28, 2015 39.50 39.59 39.26 39.56 1,030,117 +0.20(+0.51%)
Jul 27, 2015 39.36 39.47 39.26 39.36 2,960,172 -0.31(-0.78%)
Jul 24, 2015 39.99 40.00 39.61 39.67 626,320 -0.24(-0.60%)
Jul 23, 2015 40.36 40.36 39.80 39.91 660,724 -0.33(-0.83%)
Jul 22, 2015 39.96 40.30 39.94 40.24 1,286,190 +0.25(+0.62%)
Jul 21, 2015 40.09 40.20 39.90 39.99 887,835 -0.06(-0.15%)
Jul 20, 2015 40.12 40.17 39.94 40.05 3,255,085 +0.08(+0.20%)
Jul 17, 2015 40.08 40.08 39.83 39.97 829,045 -0.09(-0.24%)
Jul 16, 2015 39.99 40.07 39.93 40.07 2,415,167 +0.36(+0.91%)
Jul 15, 2015 39.55 39.77 39.52 39.71 509,585 +0.23(+0.59%)
Jul 14, 2015 39.24 39.52 39.21 39.48 617,227 +0.13(+0.34%)
Jul 13, 2015 39.25 39.37 39.16 39.34 5,335,519 +0.41(+1.05%)
Jul 10, 2015 38.87 39.03 38.81 38.94 546,465 +0.45(+1.17%)
Jul 09, 2015 38.63 38.80 38.44 38.49 600,182 +0.24(+0.63%)
Jul 08, 2015 38.43 38.61 38.20 38.25 596,594 -0.62(-1.60%)
Jul 07, 2015 38.88 39.00 38.22 38.87 583,553 +0.07(+0.18%)
Jul 06, 2015 38.49 38.85 38.47 38.80 643,714 -0.08(-0.21%)
Jul 02, 2015 39.11 38.88 38.88 38.88 1,321,341 -0.12(-0.32%)
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.