Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.23 38.31 37.80 37.92 918,780 -0.36(-0.94%)
Apr 29, 2015 38.16 38.43 38.16 38.28 359,978 -0.04(-0.10%)
Apr 28, 2015 38.08 38.32 37.92 38.32 246,307 +0.18(+0.48%)
Apr 27, 2015 38.38 38.48 38.09 38.13 644,306 -0.13(-0.34%)
Apr 24, 2015 38.40 38.40 38.19 38.26 157,899 -0.07(-0.19%)
Apr 23, 2015 38.21 38.44 38.20 38.34 502,772 +0.01(+0.03%)
Apr 22, 2015 38.08 38.35 37.98 38.32 691,308 +0.32(+0.85%)
Apr 21, 2015 38.29 38.29 37.97 38.00 220,917 -0.13(-0.34%)
Apr 20, 2015 38.14 38.24 38.08 38.13 551,273 +0.18(+0.48%)
Apr 17, 2015 38.19 38.23 37.84 37.94 592,596 -0.51(-1.33%)
Apr 16, 2015 38.33 38.57 38.22 38.45 760,434 +0.05(+0.12%)
Apr 15, 2015 38.39 38.56 38.34 38.41 226,936 +0.10(+0.27%)
Apr 14, 2015 38.28 38.39 38.11 38.31 310,601 +0.01(+0.03%)
Apr 13, 2015 38.25 38.42 38.16 38.29 222,969 +0.09(+0.23%)
Apr 10, 2015 38.32 38.32 38.16 38.20 172,866 +0.00(+0.00%)
Apr 09, 2015 38.22 38.25 37.98 38.20 289,656 -0.02(-0.06%)
Apr 08, 2015 38.14 38.33 38.11 38.22 242,690 +0.15(+0.38%)
Apr 07, 2015 38.34 38.35 38.08 38.08 226,049 -0.19(-0.50%)
Apr 06, 2015 37.93 38.36 37.90 38.27 222,569 +0.06(+0.17%)
Apr 02, 2015 37.98 38.21 38.21 38.21 281,286 +0.21(+0.55%)
Apr 01, 2015 38.00 38.12 37.76 38.00 346,049 -0.06(-0.15%)
Mar 31, 2015 38.13 38.23 37.98 38.05 878,515 -0.21(-0.54%)
Mar 30, 2015 38.08 38.37 38.03 38.26 514,938 +0.49(+1.29%)
Mar 27, 2015 37.80 37.86 37.66 37.77 274,052 -0.03(-0.09%)
Mar 26, 2015 37.71 37.97 37.56 37.81 324,733 -0.07(-0.19%)
Mar 25, 2015 38.40 38.48 37.87 37.88 440,521 -0.58(-1.51%)
Mar 24, 2015 38.75 38.75 38.46 38.46 255,226 -0.28(-0.73%)
Mar 23, 2015 38.90 39.04 38.74 38.74 346,796 -0.17(-0.43%)
Mar 20, 2015 38.61 38.96 38.51 38.91 1,101,353 +0.52(+1.35%)
Mar 19, 2015 38.63 38.63 38.26 38.39 367,680 -0.31(-0.80%)
Mar 18, 2015 38.39 38.78 38.22 38.70 260,361 +0.25(+0.65%)
Mar 17, 2015 38.35 38.53 38.27 38.45 216,247 -0.06(-0.17%)
Mar 16, 2015 38.22 38.55 38.22 38.51 254,171 +0.42(+1.11%)
Mar 13, 2015 38.23 38.33 37.89 38.09 776,724 -0.30(-0.78%)
Mar 12, 2015 37.80 38.39 37.80 38.39 1,257,018 +0.80(+2.12%)
Mar 11, 2015 37.50 37.69 37.46 37.59 1,222,796 +0.20(+0.52%)
Mar 10, 2015 37.81 37.81 37.40 37.40 1,084,492 -0.72(-1.90%)
Mar 09, 2015 38.03 38.17 37.98 38.12 1,001,627 +0.19(+0.49%)
Mar 06, 2015 38.25 38.52 37.88 37.93 1,717,405 -0.35(-0.92%)
Mar 05, 2015 38.19 38.31 38.09 38.28 668,904 +0.15(+0.39%)
Mar 04, 2015 38.23 38.38 38.03 38.14 343,944 -0.24(-0.63%)
Mar 03, 2015 38.30 38.46 38.28 38.38 3,377,708 -0.12(-0.31%)
Mar 02, 2015 38.19 38.50 38.19 38.50 815,968 +0.33(+0.86%)
Feb 27, 2015 38.30 38.34 38.17 38.17 393,549 -0.13(-0.34%)
Feb 26, 2015 38.43 38.43 38.18 38.30 332,671 -0.12(-0.31%)
Feb 25, 2015 38.43 38.55 38.36 38.42 259,330 +0.03(+0.07%)
Feb 24, 2015 38.30 38.51 38.29 38.40 703,060 +0.08(+0.21%)
Feb 23, 2015 38.32 38.32 38.12 38.31 390,599 -0.09(-0.23%)
Feb 20, 2015 37.99 38.41 37.83 38.40 845,987 +0.33(+0.86%)
Feb 19, 2015 38.15 38.21 38.02 38.08 570,854 -0.17(-0.46%)
Feb 18, 2015 38.34 38.34 38.15 38.25 378,701 -0.18(-0.47%)
Feb 17, 2015 38.29 38.51 38.24 38.43 416,564 +0.11(+0.29%)
Feb 13, 2015 38.34 38.32 38.32 38.32 389,222 -0.02(-0.04%)
Feb 12, 2015 37.99 38.38 37.99 38.34 437,698 +0.42(+1.11%)
Feb 11, 2015 37.86 38.01 37.69 37.91 548,344 +0.03(+0.07%)
Feb 10, 2015 37.89 38.03 37.63 37.89 913,323 +0.21(+0.57%)
Feb 09, 2015 37.67 37.84 37.59 37.68 1,284,508 -0.17(-0.44%)
Feb 06, 2015 37.98 38.20 37.76 37.84 875,007 +0.08(+0.21%)
Feb 05, 2015 37.40 37.77 37.40 37.76 1,087,585 +0.42(+1.12%)
Feb 04, 2015 37.31 37.58 37.24 37.34 1,136,037 -0.03(-0.07%)
Feb 03, 2015 36.90 37.38 36.90 37.37 957,798 +0.62(+1.68%)
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.