Skip to main content

US Financials Ishares ETF (NY: IYF )

95.51 +0.31 (+0.32%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.50 30.72 30.45 30.59 740,998 -0.26(-0.84%)
Sep 27, 2013 30.72 30.87 30.72 30.85 162,875 -0.07(-0.23%)
Sep 26, 2013 30.98 31.07 30.79 30.92 155,377 +0.01(+0.04%)
Sep 25, 2013 30.78 30.98 30.68 30.91 673,356 +0.13(+0.43%)
Sep 24, 2013 30.92 30.99 30.73 30.77 333,007 -0.13(-0.43%)
Sep 23, 2013 31.10 31.14 30.88 30.91 1,483,954 -0.37(-1.17%)
Sep 20, 2013 31.56 31.56 31.25 31.27 261,453 -0.18(-0.57%)
Sep 19, 2013 31.68 31.75 31.40 31.45 304,750 -0.15(-0.49%)
Sep 18, 2013 31.19 31.73 31.12 31.60 610,211 +0.35(+1.10%)
Sep 17, 2013 31.12 31.26 31.11 31.26 311,718 +0.15(+0.49%)
Sep 16, 2013 31.23 31.23 31.05 31.11 734,736 +0.32(+1.03%)
Sep 13, 2013 30.78 30.81 30.69 30.79 174,231 +0.08(+0.27%)
Sep 12, 2013 30.84 30.92 30.68 30.71 191,704 -0.19(-0.61%)
Sep 11, 2013 30.84 30.91 30.73 30.89 161,873 +0.04(+0.12%)
Sep 10, 2013 30.79 30.86 30.70 30.86 622,694 +0.36(+1.19%)
Sep 09, 2013 30.22 30.50 30.20 30.49 639,196 +0.35(+1.17%)
Sep 06, 2013 30.22 30.32 29.83 30.14 315,778 +0.04(+0.14%)
Sep 05, 2013 30.16 30.26 30.06 30.10 644,112 +0.02(+0.07%)
Sep 04, 2013 29.85 30.19 29.80 30.08 1,220,008 +0.20(+0.67%)
Sep 03, 2013 29.96 30.12 29.67 29.88 1,780,539 +0.23(+0.79%)
Aug 30, 2013 29.92 29.92 29.58 29.65 255,634 -0.21(-0.70%)
Aug 29, 2013 29.75 30.00 29.65 29.85 396,359 +0.10(+0.35%)
Aug 28, 2013 29.70 29.91 29.57 29.75 327,376 +0.05(+0.18%)
Aug 27, 2013 29.96 30.11 29.69 29.70 2,127,203 -0.68(-2.23%)
Aug 26, 2013 30.61 30.68 30.37 30.37 324,037 -0.18(-0.59%)
Aug 23, 2013 30.61 30.62 30.43 30.55 431,278 +0.02(+0.08%)
Aug 22, 2013 30.31 30.56 30.28 30.53 223,210 +0.33(+1.09%)
Aug 21, 2013 30.28 30.51 30.10 30.20 313,067 -0.19(-0.63%)
Aug 20, 2013 30.08 30.45 30.05 30.39 759,326 +0.35(+1.16%)
Aug 19, 2013 30.42 30.42 30.03 30.04 1,535,036 -0.41(-1.35%)
Aug 16, 2013 30.44 30.67 30.40 30.45 286,342 -0.07(-0.25%)
Aug 15, 2013 30.79 30.79 30.47 30.53 617,947 -0.49(-1.58%)
Aug 14, 2013 31.11 31.21 31.01 31.02 236,671 -0.07(-0.21%)
Aug 13, 2013 31.13 31.20 30.87 31.08 852,440 +0.07(+0.21%)
Aug 12, 2013 31.01 31.11 30.94 31.02 248,783 -0.17(-0.53%)
Aug 09, 2013 31.16 31.30 31.11 31.18 233,986 -0.04(-0.14%)
Aug 08, 2013 31.33 31.40 31.04 31.23 295,416 +0.06(+0.20%)
Aug 07, 2013 31.28 31.29 31.03 31.16 234,906 -0.20(-0.65%)
Aug 06, 2013 31.59 31.59 31.34 31.37 362,519 -0.24(-0.75%)
Aug 05, 2013 31.64 31.71 31.57 31.60 311,249 -0.09(-0.28%)
Aug 02, 2013 31.69 31.78 31.60 31.69 346,919 +0.02(+0.05%)
Aug 01, 2013 31.50 31.73 31.50 31.68 293,998 +0.48(+1.55%)
Jul 31, 2013 31.36 31.50 31.18 31.19 824,222 -0.07(-0.24%)
Jul 30, 2013 31.43 31.48 31.21 31.27 2,083,890 -0.00(-0.01%)
Jul 29, 2013 31.41 31.41 31.19 31.27 472,883 -0.22(-0.69%)
Jul 26, 2013 31.40 31.50 31.23 31.49 424,219 -0.05(-0.14%)
Jul 25, 2013 31.43 31.56 31.27 31.53 1,601,839 +0.07(+0.21%)
Jul 24, 2013 31.80 31.82 31.40 31.47 1,235,435 -0.28(-0.89%)
Jul 23, 2013 31.99 31.99 31.69 31.75 935,288 -0.08(-0.25%)
Jul 22, 2013 31.63 31.84 31.59 31.83 1,547,009 +0.20(+0.64%)
Jul 19, 2013 31.58 31.65 31.46 31.63 380,706 -0.00(-0.01%)
Jul 18, 2013 31.34 31.64 31.34 31.63 902,179 +0.42(+1.36%)
Jul 17, 2013 31.16 31.31 31.08 31.21 434,783 +0.12(+0.39%)
Jul 16, 2013 31.29 31.30 30.99 31.08 509,473 -0.15(-0.48%)
Jul 15, 2013 31.30 31.30 31.09 31.23 1,226,291 +0.13(+0.41%)
Jul 12, 2013 31.02 31.11 30.93 31.11 599,080 +0.19(+0.61%)
Jul 11, 2013 31.00 31.02 30.70 30.92 590,969 +0.32(+1.05%)
Jul 10, 2013 30.70 30.73 30.46 30.60 496,697 -0.17(-0.55%)
Jul 09, 2013 30.72 30.78 30.64 30.77 999,391 +0.25(+0.82%)
Jul 08, 2013 30.54 30.62 30.44 30.52 967,825 +0.17(+0.55%)
Jul 05, 2013 30.15 30.35 29.92 30.35 569,006 +0.47(+1.57%)
Jul 03, 2013 29.85 29.92 29.70 29.88 159,378 -0.08(-0.26%)
Jul 02, 2013 29.89 30.20 29.80 29.96 834,946 +0.04(+0.14%)
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.