Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.61 36.56 35.58 36.56 2,949,622 +1.09(+3.09%)
Jan 28, 2016 35.78 35.86 35.33 35.46 1,625,145 -0.02(-0.05%)
Jan 27, 2016 35.59 36.12 35.28 35.48 1,230,162 -0.21(-0.59%)
Jan 26, 2016 35.19 35.77 35.19 35.69 1,106,048 +0.65(+1.86%)
Jan 25, 2016 35.68 35.75 35.03 35.04 4,260,527 -0.77(-2.16%)
Jan 22, 2016 35.60 35.93 35.56 35.81 1,411,804 +0.68(+1.92%)
Jan 21, 2016 35.23 35.72 35.02 35.14 1,162,131 -0.06(-0.17%)
Jan 20, 2016 35.24 35.57 34.46 35.20 852,722 -0.69(-1.92%)
Jan 19, 2016 36.36 36.40 35.67 35.89 1,643,072 -0.05(-0.13%)
Jan 15, 2016 35.76 35.93 35.93 35.93 1,664,151 -0.81(-2.21%)
Jan 14, 2016 36.50 37.01 36.18 36.74 1,192,643 +0.35(+0.95%)
Jan 13, 2016 37.53 37.63 36.30 36.40 1,525,999 -0.99(-2.64%)
Jan 12, 2016 37.47 37.54 36.91 37.38 969,867 +0.19(+0.52%)
Jan 11, 2016 37.32 37.34 36.83 37.19 1,155,770 +0.13(+0.35%)
Jan 08, 2016 38.02 38.03 37.02 37.06 2,622,561 -0.58(-1.54%)
Jan 07, 2016 37.95 38.26 37.56 37.64 3,381,897 -1.05(-2.71%)
Jan 06, 2016 38.70 38.92 38.53 38.69 2,316,898 -0.53(-1.36%)
Jan 05, 2016 39.19 39.31 38.92 39.22 2,056,761 +0.18(+0.45%)
Jan 04, 2016 38.97 39.10 38.67 39.04 2,853,065 -0.77(-1.92%)
Dec 31, 2015 39.98 39.81 39.81 39.81 360,092 -0.37(-0.93%)
Dec 30, 2015 40.43 40.49 40.17 40.18 442,849 -0.32(-0.78%)
Dec 29, 2015 40.35 40.54 40.30 40.50 642,647 +0.39(+0.98%)
Dec 28, 2015 39.93 40.11 39.79 40.11 548,657 -0.03(-0.08%)
Dec 24, 2015 40.16 40.14 40.14 40.14 155,403 -0.13(-0.32%)
Dec 23, 2015 40.01 40.29 39.92 40.27 694,149 +0.49(+1.23%)
Dec 22, 2015 39.57 39.87 39.36 39.78 472,301 +0.30(+0.76%)
Dec 21, 2015 39.41 39.59 39.14 39.48 870,285 +0.33(+0.85%)
Dec 18, 2015 39.75 39.85 39.13 39.15 949,485 -0.90(-2.25%)
Dec 17, 2015 40.65 40.77 40.05 40.05 3,690,642 -0.59(-1.46%)
Dec 16, 2015 40.29 40.71 40.00 40.64 934,183 +0.63(+1.58%)
Dec 15, 2015 39.51 40.16 39.51 40.01 1,944,318 +0.84(+2.16%)
Dec 14, 2015 39.20 39.40 38.76 39.16 751,873 +0.05(+0.13%)
Dec 11, 2015 39.45 39.59 38.92 39.11 1,654,567 -0.83(-2.07%)
Dec 10, 2015 39.98 40.27 39.80 39.94 636,823 +0.02(+0.05%)
Dec 09, 2015 40.20 40.61 39.71 39.92 1,266,170 -0.42(-1.05%)
Dec 08, 2015 40.58 40.65 40.27 40.34 1,043,859 -0.46(-1.12%)
Dec 07, 2015 41.14 41.14 40.64 40.80 922,827 -0.35(-0.86%)
Dec 04, 2015 40.31 41.23 40.31 41.16 594,990 +0.92(+2.29%)
Dec 03, 2015 41.05 41.05 40.10 40.24 1,655,571 -0.60(-1.47%)
Dec 02, 2015 41.41 41.41 40.77 40.84 943,661 -0.49(-1.18%)
Dec 01, 2015 41.08 41.35 40.99 41.33 1,045,032 +0.43(+1.05%)
Nov 30, 2015 41.09 41.10 40.88 40.90 713,326 -0.10(-0.25%)
Nov 27, 2015 40.95 41.04 40.78 41.00 299,911 +0.14(+0.35%)
Nov 25, 2015 40.99 40.86 40.86 40.86 513,392 +0.02(+0.04%)
Nov 24, 2015 40.69 40.96 40.49 40.84 584,994 -0.10(-0.25%)
Nov 23, 2015 41.08 41.16 40.88 40.94 419,944 -0.10(-0.25%)
Nov 20, 2015 40.99 41.18 40.94 41.05 642,909 +0.11(+0.26%)
Nov 19, 2015 40.92 41.00 40.79 40.94 545,240 +0.04(+0.10%)
Nov 18, 2015 40.35 40.93 40.34 40.90 946,869 +0.66(+1.65%)
Nov 17, 2015 40.44 40.58 40.16 40.23 377,784 -0.05(-0.11%)
Nov 16, 2015 39.73 40.28 39.67 40.28 445,037 +0.49(+1.23%)
Nov 13, 2015 39.94 40.22 39.75 39.79 1,352,000 -0.33(-0.83%)
Nov 12, 2015 40.55 40.62 40.12 40.12 929,564 -0.68(-1.66%)
Nov 11, 2015 41.10 41.10 40.76 40.80 425,428 -0.07(-0.16%)
Nov 10, 2015 40.66 40.88 40.56 40.87 327,364 +0.18(+0.44%)
Nov 09, 2015 41.27 41.27 40.47 40.69 3,821,259 -0.43(-1.05%)
Nov 06, 2015 41.58 41.58 40.98 41.12 1,645,288 +0.29(+0.70%)
Nov 05, 2015 40.62 40.89 40.60 40.83 426,307 +0.21(+0.52%)
Nov 04, 2015 40.84 40.84 40.56 40.62 501,172 -0.10(-0.24%)
Nov 03, 2015 40.59 40.85 40.47 40.72 600,449 +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.