Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.84 41.84 41.58 41.63 516,608 -0.14(-0.33%)
Jul 30, 2015 41.66 41.79 41.54 41.77 423,674 +0.07(+0.16%)
Jul 29, 2015 41.44 41.76 41.35 41.70 816,328 +0.32(+0.77%)
Jul 28, 2015 41.32 41.41 41.07 41.38 984,799 +0.21(+0.51%)
Jul 27, 2015 41.17 41.28 41.07 41.17 2,829,947 -0.32(-0.78%)
Jul 24, 2015 41.83 41.84 41.43 41.49 598,767 -0.25(-0.60%)
Jul 23, 2015 42.22 42.22 41.64 41.75 631,657 -0.35(-0.83%)
Jul 22, 2015 41.80 42.15 41.78 42.10 1,229,608 +0.26(+0.62%)
Jul 21, 2015 41.93 42.06 41.74 41.84 848,777 -0.06(-0.15%)
Jul 20, 2015 41.96 42.02 41.78 41.90 3,111,887 +0.09(+0.20%)
Jul 17, 2015 41.93 41.93 41.66 41.81 792,574 -0.10(-0.24%)
Jul 16, 2015 41.83 41.91 41.77 41.91 2,308,918 +0.38(+0.91%)
Jul 15, 2015 41.37 41.60 41.33 41.54 487,168 +0.24(+0.59%)
Jul 14, 2015 41.05 41.34 41.02 41.29 590,074 +0.14(+0.34%)
Jul 13, 2015 41.06 41.18 40.97 41.15 5,100,798 +0.43(+1.05%)
Jul 10, 2015 40.66 40.83 40.59 40.73 522,425 +0.47(+1.17%)
Jul 09, 2015 40.41 40.58 40.20 40.26 573,779 +0.25(+0.63%)
Jul 08, 2015 40.20 40.39 39.96 40.01 570,348 -0.65(-1.60%)
Jul 07, 2015 40.67 40.80 39.98 40.66 557,881 +0.07(+0.18%)
Jul 06, 2015 40.27 40.63 40.24 40.58 615,396 -0.09(-0.21%)
Jul 02, 2015 40.91 40.67 40.67 40.67 1,263,213 -0.13(-0.32%)
Jul 01, 2015 40.84 40.88 40.61 40.80 800,595 +0.57(+1.42%)
Jun 30, 2015 40.56 40.58 40.11 40.23 847,211 +0.19(+0.48%)
Jun 29, 2015 40.65 40.78 40.04 40.04 1,964,900 -1.02(-2.48%)
Jun 26, 2015 40.96 41.13 40.91 41.06 950,490 +0.17(+0.43%)
Jun 25, 2015 41.37 41.37 40.88 40.88 770,067 -0.29(-0.71%)
Jun 24, 2015 41.43 41.49 41.16 41.17 462,155 -0.40(-0.95%)
Jun 23, 2015 41.53 41.64 41.49 41.57 519,085 +0.11(+0.27%)
Jun 22, 2015 41.42 41.64 41.42 41.46 465,643 +0.25(+0.60%)
Jun 19, 2015 41.49 41.49 41.18 41.21 645,985 -0.34(-0.81%)
Jun 18, 2015 41.25 41.62 41.21 41.55 5,583,832 +0.39(+0.94%)
Jun 17, 2015 41.35 41.37 41.05 41.16 622,022 -0.04(-0.09%)
Jun 16, 2015 40.95 41.25 40.86 41.20 427,904 +0.22(+0.54%)
Jun 15, 2015 40.95 41.10 40.73 40.98 547,123 -0.18(-0.45%)
Jun 12, 2015 41.26 41.27 41.04 41.16 594,330 -0.15(-0.37%)
Jun 11, 2015 41.34 41.38 41.16 41.31 509,759 +0.17(+0.40%)
Jun 10, 2015 40.79 41.23 40.69 41.15 1,411,950 +0.60(+1.48%)
Jun 09, 2015 40.42 40.70 40.36 40.55 428,862 +0.07(+0.18%)
Jun 08, 2015 40.66 40.78 40.48 40.48 669,046 -0.21(-0.53%)
Jun 05, 2015 40.84 40.92 40.59 40.69 625,301 +0.15(+0.38%)
Jun 04, 2015 40.73 40.84 40.48 40.54 602,062 -0.32(-0.79%)
Jun 03, 2015 40.79 41.00 40.66 40.86 1,097,683 +0.23(+0.56%)
Jun 02, 2015 40.50 40.74 40.36 40.63 920,924 +0.04(+0.10%)
Jun 01, 2015 40.74 40.74 40.43 40.59 3,098,500 +0.11(+0.27%)
May 29, 2015 40.81 40.83 40.43 40.48 952,914 -0.36(-0.88%)
May 28, 2015 40.80 40.87 40.63 40.84 539,660 -0.02(-0.05%)
May 27, 2015 40.69 40.92 40.53 40.87 674,340 +0.36(+0.90%)
May 26, 2015 40.85 40.85 40.42 40.50 6,259,069 -0.36(-0.89%)
May 22, 2015 40.75 40.87 40.87 40.87 458,175 -0.01(-0.03%)
May 21, 2015 40.97 40.99 40.85 40.88 593,606 -0.13(-0.32%)
May 20, 2015 41.15 41.15 40.95 41.01 630,656 -0.13(-0.33%)
May 19, 2015 41.00 41.22 40.97 41.14 528,928 +0.21(+0.50%)
May 18, 2015 40.66 40.95 40.66 40.94 1,006,706 +0.25(+0.61%)
May 15, 2015 40.80 40.89 40.57 40.69 571,616 -0.17(-0.41%)
May 14, 2015 40.59 40.86 40.56 40.86 412,440 +0.42(+1.03%)
May 13, 2015 40.45 40.58 40.37 40.44 332,844 +0.00(+0.01%)
May 12, 2015 40.45 40.53 40.10 40.44 294,416 -0.12(-0.29%)
May 11, 2015 40.73 40.81 40.50 40.55 368,709 -0.17(-0.43%)
May 08, 2015 40.40 40.73 40.35 40.73 1,083,091 +0.58(+1.45%)
May 07, 2015 39.80 40.23 39.76 40.14 604,705 +0.30(+0.75%)
May 06, 2015 40.19 40.19 39.60 39.84 841,129 -0.18(-0.46%)
May 05, 2015 40.33 40.41 39.97 40.03 330,536 -0.32(-0.79%)
May 04, 2015 40.09 40.38 40.09 40.35 200,402 +0.30(+0.76%)
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.