Skip to main content

US Financials Ishares ETF (NY: IYF )

103.17 -0.12 (-0.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.62 36.56 35.59 36.56 2,949,223 +1.09(+3.09%)
Jan 28, 2016 35.79 35.87 35.34 35.47 1,624,925 -0.02(-0.05%)
Jan 27, 2016 35.60 36.13 35.29 35.49 1,229,996 -0.21(-0.59%)
Jan 26, 2016 35.19 35.78 35.19 35.70 1,105,898 +0.65(+1.86%)
Jan 25, 2016 35.69 35.76 35.03 35.04 4,259,952 -0.77(-2.16%)
Jan 22, 2016 35.61 35.94 35.57 35.82 1,411,614 +0.68(+1.92%)
Jan 21, 2016 35.23 35.72 35.03 35.14 1,161,974 -0.06(-0.17%)
Jan 20, 2016 35.25 35.58 34.46 35.20 852,607 -0.69(-1.92%)
Jan 19, 2016 36.37 36.41 35.68 35.89 1,642,850 -0.05(-0.13%)
Jan 15, 2016 35.76 35.94 35.94 35.94 1,663,926 -0.81(-2.21%)
Jan 14, 2016 36.50 37.02 36.19 36.75 1,192,482 +0.35(+0.95%)
Jan 13, 2016 37.53 37.64 36.30 36.40 1,525,793 -0.99(-2.64%)
Jan 12, 2016 37.48 37.54 36.92 37.39 969,736 +0.19(+0.52%)
Jan 11, 2016 37.32 37.35 36.83 37.19 1,155,614 +0.13(+0.35%)
Jan 08, 2016 38.02 38.04 37.03 37.06 2,622,207 -0.58(-1.54%)
Jan 07, 2016 37.95 38.27 37.56 37.64 3,381,440 -1.05(-2.71%)
Jan 06, 2016 38.70 38.92 38.53 38.69 2,316,585 -0.53(-1.36%)
Jan 05, 2016 39.20 39.32 38.93 39.23 2,056,483 +0.18(+0.45%)
Jan 04, 2016 38.98 39.10 38.68 39.05 2,852,679 -0.77(-1.92%)
Dec 31, 2015 39.99 39.82 39.82 39.82 360,043 -0.37(-0.93%)
Dec 30, 2015 40.44 40.50 40.17 40.19 442,789 -0.32(-0.78%)
Dec 29, 2015 40.36 40.55 40.30 40.50 642,560 +0.39(+0.98%)
Dec 28, 2015 39.93 40.11 39.79 40.11 548,583 -0.03(-0.08%)
Dec 24, 2015 40.17 40.14 40.14 40.14 155,382 -0.13(-0.32%)
Dec 23, 2015 40.01 40.29 39.92 40.27 694,055 +0.49(+1.23%)
Dec 22, 2015 39.57 39.88 39.36 39.78 472,237 +0.30(+0.76%)
Dec 21, 2015 39.42 39.59 39.15 39.48 870,168 +0.33(+0.85%)
Dec 18, 2015 39.76 39.86 39.14 39.15 949,357 -0.90(-2.25%)
Dec 17, 2015 40.66 40.78 40.06 40.05 3,690,144 -0.59(-1.46%)
Dec 16, 2015 40.29 40.72 40.00 40.65 934,057 +0.63(+1.58%)
Dec 15, 2015 39.51 40.17 39.51 40.01 1,944,056 +0.84(+2.16%)
Dec 14, 2015 39.20 39.41 38.76 39.17 751,771 +0.05(+0.13%)
Dec 11, 2015 39.46 39.60 38.92 39.12 1,654,344 -0.83(-2.07%)
Dec 10, 2015 39.99 40.27 39.81 39.95 636,737 +0.02(+0.05%)
Dec 09, 2015 40.20 40.61 39.71 39.93 1,265,999 -0.42(-1.05%)
Dec 08, 2015 40.58 40.66 40.28 40.35 1,043,718 -0.46(-1.12%)
Dec 07, 2015 41.15 41.15 40.64 40.81 922,702 -0.35(-0.86%)
Dec 04, 2015 40.32 41.24 40.32 41.16 594,909 +0.92(+2.29%)
Dec 03, 2015 41.06 41.06 40.11 40.24 1,655,348 -0.60(-1.47%)
Dec 02, 2015 41.42 41.42 40.77 40.84 943,533 -0.49(-1.18%)
Dec 01, 2015 41.09 41.36 41.00 41.33 1,044,891 +0.43(+1.05%)
Nov 30, 2015 41.10 41.11 40.88 40.90 713,230 -0.10(-0.25%)
Nov 27, 2015 40.95 41.05 40.79 41.01 299,871 +0.14(+0.35%)
Nov 25, 2015 41.00 40.86 40.86 40.86 513,323 +0.02(+0.04%)
Nov 24, 2015 40.70 40.96 40.50 40.84 584,915 -0.10(-0.25%)
Nov 23, 2015 41.08 41.17 40.89 40.95 419,888 -0.10(-0.25%)
Nov 20, 2015 40.99 41.19 40.95 41.05 642,823 +0.11(+0.26%)
Nov 19, 2015 40.93 41.01 40.79 40.94 545,167 +0.04(+0.10%)
Nov 18, 2015 40.35 40.94 40.35 40.90 946,741 +0.66(+1.65%)
Nov 17, 2015 40.45 40.59 40.17 40.24 377,733 -0.04(-0.11%)
Nov 16, 2015 39.73 40.29 39.67 40.28 444,977 +0.49(+1.23%)
Nov 13, 2015 39.95 40.22 39.76 39.79 1,351,817 -0.33(-0.83%)
Nov 12, 2015 40.56 40.62 40.13 40.13 929,438 -0.68(-1.66%)
Nov 11, 2015 41.11 41.11 40.77 40.80 425,370 -0.07(-0.16%)
Nov 10, 2015 40.67 40.88 40.56 40.87 327,320 +0.18(+0.44%)
Nov 09, 2015 41.28 41.28 40.48 40.69 3,820,743 -0.43(-1.05%)
Nov 06, 2015 41.58 41.58 40.99 41.12 1,645,066 +0.29(+0.70%)
Nov 05, 2015 40.62 40.89 40.60 40.83 426,250 +0.21(+0.52%)
Nov 04, 2015 40.85 40.85 40.56 40.62 501,104 -0.10(-0.24%)
Nov 03, 2015 40.60 40.86 40.48 40.72 600,368 +0.03(+0.07%)
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.