Skip to main content

US Financials Ishares ETF (NY: IYF )

104.63 +1.50 (+1.45%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.83 41.83 41.57 41.62 516,677 -0.14(-0.33%)
Jul 30, 2015 41.65 41.78 41.53 41.76 423,732 +0.07(+0.16%)
Jul 29, 2015 41.43 41.76 41.34 41.70 816,438 +0.32(+0.77%)
Jul 28, 2015 41.31 41.40 41.06 41.38 984,933 +0.21(+0.51%)
Jul 27, 2015 41.17 41.28 41.06 41.17 2,830,330 -0.32(-0.78%)
Jul 24, 2015 41.82 41.83 41.43 41.49 598,848 -0.25(-0.60%)
Jul 23, 2015 42.22 42.22 41.63 41.74 631,743 -0.35(-0.83%)
Jul 22, 2015 41.79 42.14 41.78 42.09 1,229,774 +0.26(+0.62%)
Jul 21, 2015 41.93 42.05 41.73 41.83 848,892 -0.06(-0.15%)
Jul 20, 2015 41.96 42.02 41.77 41.89 3,112,308 +0.09(+0.20%)
Jul 17, 2015 41.92 41.92 41.66 41.81 792,681 -0.10(-0.24%)
Jul 16, 2015 41.83 41.91 41.76 41.91 2,309,230 +0.38(+0.91%)
Jul 15, 2015 41.37 41.60 41.33 41.53 487,233 +0.24(+0.59%)
Jul 14, 2015 41.04 41.33 41.01 41.29 590,154 +0.14(+0.34%)
Jul 13, 2015 41.05 41.17 40.96 41.15 5,101,488 +0.43(+1.05%)
Jul 10, 2015 40.65 40.83 40.59 40.72 522,496 +0.47(+1.17%)
Jul 09, 2015 40.40 40.58 40.20 40.25 573,857 +0.25(+0.63%)
Jul 08, 2015 40.19 40.38 39.96 40.00 570,425 -0.65(-1.60%)
Jul 07, 2015 40.66 40.79 39.97 40.65 557,957 +0.07(+0.18%)
Jul 06, 2015 40.26 40.63 40.23 40.58 615,479 -0.09(-0.21%)
Jul 02, 2015 40.91 40.66 40.66 40.66 1,263,384 -0.13(-0.32%)
Jul 01, 2015 40.84 40.88 40.61 40.79 800,703 +0.57(+1.42%)
Jun 30, 2015 40.56 40.57 40.10 40.23 847,326 +0.19(+0.48%)
Jun 29, 2015 40.64 40.78 40.03 40.03 1,965,165 -1.02(-2.48%)
Jun 26, 2015 40.95 41.12 40.91 41.05 950,618 +0.17(+0.43%)
Jun 25, 2015 41.37 41.37 40.88 40.88 770,171 -0.29(-0.71%)
Jun 24, 2015 41.42 41.48 41.16 41.17 462,218 -0.40(-0.95%)
Jun 23, 2015 41.52 41.63 41.48 41.56 519,155 +0.11(+0.27%)
Jun 22, 2015 41.42 41.63 41.42 41.45 465,706 +0.25(+0.60%)
Jun 19, 2015 41.49 41.49 41.18 41.20 646,072 -0.34(-0.81%)
Jun 18, 2015 41.24 41.61 41.20 41.54 5,584,587 +0.38(+0.94%)
Jun 17, 2015 41.34 41.37 41.05 41.16 622,106 -0.04(-0.09%)
Jun 16, 2015 40.95 41.24 40.86 41.19 427,961 +0.22(+0.54%)
Jun 15, 2015 40.95 41.09 40.72 40.97 547,197 -0.18(-0.45%)
Jun 12, 2015 41.26 41.26 41.04 41.16 594,411 -0.15(-0.37%)
Jun 11, 2015 41.33 41.37 41.15 41.31 509,828 +0.17(+0.40%)
Jun 10, 2015 40.79 41.23 40.69 41.14 1,412,141 +0.60(+1.48%)
Jun 09, 2015 40.42 40.69 40.36 40.54 428,920 +0.07(+0.18%)
Jun 08, 2015 40.65 40.77 40.47 40.47 669,136 -0.21(-0.53%)
Jun 05, 2015 40.84 40.91 40.59 40.69 625,386 +0.15(+0.38%)
Jun 04, 2015 40.72 40.83 40.48 40.53 602,143 -0.32(-0.79%)
Jun 03, 2015 40.79 41.00 40.65 40.86 1,097,831 +0.23(+0.56%)
Jun 02, 2015 40.50 40.74 40.36 40.63 921,049 +0.04(+0.10%)
Jun 01, 2015 40.73 40.73 40.42 40.59 3,098,918 +0.11(+0.27%)
May 29, 2015 40.80 40.82 40.42 40.48 953,043 -0.36(-0.88%)
May 28, 2015 40.80 40.86 40.62 40.84 539,733 -0.02(-0.05%)
May 27, 2015 40.68 40.92 40.52 40.86 674,431 +0.36(+0.90%)
May 26, 2015 40.84 40.84 40.41 40.50 6,259,914 -0.36(-0.89%)
May 22, 2015 40.75 40.86 40.86 40.86 458,237 -0.01(-0.03%)
May 21, 2015 40.96 40.99 40.85 40.87 593,687 -0.13(-0.32%)
May 20, 2015 41.14 41.14 40.95 41.00 630,741 -0.13(-0.33%)
May 19, 2015 41.00 41.22 40.96 41.14 528,999 +0.21(+0.50%)
May 18, 2015 40.65 40.95 40.65 40.93 1,006,842 +0.25(+0.61%)
May 15, 2015 40.80 40.88 40.57 40.69 571,693 -0.17(-0.41%)
May 14, 2015 40.58 40.85 40.56 40.85 412,496 +0.42(+1.03%)
May 13, 2015 40.45 40.58 40.37 40.43 332,889 +0.00(+0.01%)
May 12, 2015 40.44 40.52 40.10 40.43 294,456 -0.12(-0.29%)
May 11, 2015 40.73 40.80 40.50 40.55 368,759 -0.17(-0.43%)
May 08, 2015 40.39 40.72 40.34 40.72 1,083,237 +0.58(+1.45%)
May 07, 2015 39.79 40.23 39.75 40.14 604,786 +0.30(+0.75%)
May 06, 2015 40.18 40.18 39.59 39.84 841,242 -0.18(-0.46%)
May 05, 2015 40.32 40.41 39.96 40.02 330,581 -0.32(-0.79%)
May 04, 2015 40.08 40.38 40.08 40.34 200,429 +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.