Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.13 46.13 46.13 0 +0.15(+0.34%)
Dec 29, 2016 46.16 46.25 45.80 45.97 802,178 -0.10(-0.23%)
Dec 28, 2016 46.58 46.58 46.02 46.08 348,020 -0.40(-0.85%)
Dec 27, 2016 46.49 46.55 46.43 46.47 288,427 +0.05(+0.11%)
Dec 23, 2016 46.42 46.42 46.42 0 +0.07(+0.16%)
Dec 22, 2016 46.48 46.48 46.14 46.35 544,201 -0.08(-0.18%)
Dec 21, 2016 46.70 46.70 46.43 46.43 1,142,929 -0.35(-0.76%)
Dec 20, 2016 46.57 46.78 46.54 46.78 802,533 +0.41(+0.88%)
Dec 19, 2016 46.32 46.38 46.07 46.38 568,172 +0.16(+0.35%)
Dec 16, 2016 46.58 46.58 46.15 46.21 621,875 -0.19(-0.40%)
Dec 15, 2016 46.36 46.76 46.19 46.40 4,114,088 +0.27(+0.58%)
Dec 14, 2016 46.29 46.75 45.99 46.13 1,472,722 -0.38(-0.82%)
Dec 13, 2016 46.55 46.72 46.22 46.51 834,157 +0.10(+0.21%)
Dec 12, 2016 46.60 46.79 46.28 46.42 728,516 -0.31(-0.67%)
Dec 09, 2016 46.71 46.73 46.48 46.73 1,018,976 +0.03(+0.06%)
Dec 08, 2016 46.46 46.88 46.25 46.70 2,332,659 +0.42(+0.90%)
Dec 07, 2016 45.61 46.32 45.53 46.29 1,032,120 +0.77(+1.68%)
Dec 06, 2016 45.45 45.54 45.12 45.52 815,925 +0.34(+0.76%)
Dec 05, 2016 44.99 45.20 44.79 45.17 1,725,965 +0.52(+1.17%)
Dec 02, 2016 44.85 44.85 44.54 44.65 728,371 -0.18(-0.39%)
Dec 01, 2016 44.67 45.01 44.61 44.83 1,553,868 +0.29(+0.66%)
Nov 30, 2016 44.63 44.71 44.44 44.54 1,539,452 +0.22(+0.50%)
Nov 29, 2016 44.22 44.44 44.18 44.31 638,282 +0.15(+0.35%)
Nov 28, 2016 44.37 44.51 44.08 44.16 686,485 -0.43(-0.96%)
Nov 25, 2016 44.54 44.59 44.45 44.59 412,398 +0.13(+0.30%)
Nov 23, 2016 44.45 44.45 44.45 0 +0.12(+0.28%)
Nov 22, 2016 44.29 44.36 44.07 44.33 1,949,224 +0.16(+0.36%)
Nov 21, 2016 44.26 44.28 43.99 44.17 502,939 +0.11(+0.25%)
Nov 18, 2016 44.02 44.12 43.90 44.06 1,234,474 +0.09(+0.21%)
Nov 17, 2016 43.71 44.09 43.59 43.97 1,570,705 +0.34(+0.78%)
Nov 16, 2016 43.64 43.76 43.50 43.63 3,412,425 -0.38(-0.87%)
Nov 15, 2016 43.82 44.02 43.53 44.01 1,816,413 +0.00(+0.00%)
Nov 14, 2016 43.39 44.10 43.39 44.01 2,252,343 +0.75(+1.73%)
Nov 11, 2016 43.02 43.28 42.79 43.27 2,556,836 +0.20(+0.45%)
Nov 10, 2016 42.65 43.23 42.45 43.07 4,807,811 +0.90(+2.13%)
Nov 09, 2016 41.65 42.34 41.16 42.17 3,694,689 +1.03(+2.50%)
Nov 08, 2016 40.96 41.27 40.78 41.14 649,093 +0.08(+0.20%)
Nov 07, 2016 40.74 41.07 40.74 41.06 1,259,370 +0.92(+2.28%)
Nov 04, 2016 40.25 40.41 39.98 40.15 507,669 -0.04(-0.10%)
Nov 03, 2016 40.21 40.48 40.12 40.19 705,562 +0.01(+0.03%)
Nov 02, 2016 40.41 40.47 40.12 40.17 838,293 -0.41(-1.01%)
Nov 01, 2016 41.19 41.19 40.33 40.58 1,328,286 -0.34(-0.84%)
Oct 31, 2016 40.94 41.03 40.87 40.93 458,998 +0.14(+0.33%)
Oct 28, 2016 40.96 41.08 40.58 40.79 547,311 -0.07(-0.18%)
Oct 27, 2016 41.17 41.18 40.82 40.86 486,307 -0.16(-0.39%)
Oct 26, 2016 40.82 41.08 40.80 41.02 268,971 +0.02(+0.04%)
Oct 25, 2016 41.05 41.11 40.90 41.00 459,062 -0.10(-0.23%)
Oct 24, 2016 41.17 41.29 41.05 41.10 242,875 +0.15(+0.37%)
Oct 21, 2016 40.71 40.98 40.56 40.95 272,915 -0.01(-0.03%)
Oct 20, 2016 41.05 41.21 40.84 40.96 762,342 -0.08(-0.20%)
Oct 19, 2016 40.82 41.09 40.79 41.04 683,095 +0.33(+0.80%)
Oct 18, 2016 40.80 40.88 40.63 40.72 868,496 +0.26(+0.64%)
Oct 17, 2016 40.60 40.69 40.40 40.46 441,717 -0.10(-0.26%)
Oct 14, 2016 40.80 40.93 40.51 40.56 1,860,906 +0.10(+0.25%)
Oct 13, 2016 40.38 40.51 40.12 40.46 1,385,119 -0.27(-0.66%)
Oct 12, 2016 40.58 40.83 40.55 40.73 599,573 +0.18(+0.45%)
Oct 11, 2016 40.87 40.93 40.40 40.55 901,205 -0.43(-1.04%)
Oct 10, 2016 40.96 41.10 40.95 40.98 549,896 +0.22(+0.53%)
Oct 07, 2016 40.79 40.94 40.55 40.76 554,659 -0.02(-0.04%)
Oct 06, 2016 40.76 40.81 40.54 40.78 462,031 +0.01(+0.03%)
Oct 05, 2016 40.64 40.84 40.64 40.76 455,274 +0.25(+0.62%)
Oct 04, 2016 40.58 40.72 40.39 40.51 1,333,605 -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.