Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.58 33.63 33.63 33.63 293,914 +0.13(+0.38%)
Dec 30, 2013 33.55 33.58 33.46 33.50 273,316 -0.03(-0.10%)
Dec 27, 2013 33.52 33.57 33.49 33.54 253,026 +0.00(+0.00%)
Dec 26, 2013 33.58 33.59 33.48 33.54 165,378 +0.05(+0.14%)
Dec 24, 2013 33.49 33.49 33.39 33.49 145,763 +0.07(+0.21%)
Dec 23, 2013 33.42 33.46 33.36 33.42 803,769 +0.18(+0.53%)
Dec 20, 2013 33.06 33.29 33.06 33.24 679,153 +0.25(+0.75%)
Dec 19, 2013 33.03 33.11 32.94 33.00 1,365,741 -0.13(-0.40%)
Dec 18, 2013 32.53 33.14 32.29 33.13 894,425 +0.71(+2.18%)
Dec 17, 2013 32.53 32.53 32.37 32.42 224,186 -0.13(-0.40%)
Dec 16, 2013 32.56 32.62 32.51 32.55 181,569 +0.19(+0.58%)
Dec 13, 2013 32.41 32.48 32.29 32.37 193,971 +0.07(+0.21%)
Dec 12, 2013 32.34 32.44 32.24 32.30 192,328 -0.02(-0.08%)
Dec 11, 2013 32.71 32.77 32.27 32.32 551,327 -0.40(-1.21%)
Dec 10, 2013 32.78 32.90 32.72 32.72 259,469 -0.12(-0.36%)
Dec 09, 2013 32.85 32.90 32.78 32.84 267,308 +0.12(+0.36%)
Dec 06, 2013 32.62 32.77 32.54 32.72 443,255 +0.42(+1.29%)
Dec 05, 2013 32.41 32.49 32.29 32.30 373,751 -0.27(-0.83%)
Dec 04, 2013 32.30 32.70 32.26 32.58 645,415 +0.10(+0.32%)
Dec 03, 2013 32.60 32.69 32.36 32.47 662,510 -0.30(-0.90%)
Dec 02, 2013 32.85 33.06 32.73 32.77 240,908 -0.08(-0.23%)
Nov 29, 2013 33.06 33.06 32.84 32.84 93,225 -0.14(-0.42%)
Nov 27, 2013 32.80 32.99 32.80 32.98 554,348 +0.13(+0.41%)
Nov 26, 2013 32.86 32.95 32.83 32.85 307,081 -0.02(-0.06%)
Nov 25, 2013 32.88 32.98 32.82 32.87 167,051 +0.02(+0.06%)
Nov 22, 2013 32.72 32.85 32.65 32.85 231,830 +0.15(+0.45%)
Nov 21, 2013 32.34 32.73 32.34 32.70 807,442 +0.44(+1.37%)
Nov 20, 2013 32.36 32.51 32.16 32.26 138,703 -0.10(-0.31%)
Nov 19, 2013 32.36 32.52 32.30 32.36 153,740 -0.04(-0.12%)
Nov 18, 2013 32.55 32.60 32.31 32.40 377,117 -0.03(-0.10%)
Nov 15, 2013 32.35 32.44 32.29 32.43 231,651 +0.14(+0.43%)
Nov 14, 2013 32.15 32.30 32.03 32.29 234,008 +0.26(+0.81%)
Nov 13, 2013 31.53 32.04 31.53 32.03 295,383 +0.27(+0.84%)
Nov 12, 2013 31.90 31.97 31.67 31.77 208,724 -0.26(-0.82%)
Nov 11, 2013 31.98 32.08 31.91 32.03 174,372 +0.04(+0.12%)
Nov 08, 2013 31.43 32.00 31.43 31.99 790,395 +0.60(+1.90%)
Nov 07, 2013 31.81 31.88 31.37 31.39 368,547 -0.38(-1.20%)
Nov 06, 2013 31.81 31.85 31.70 31.77 267,136 +0.12(+0.38%)
Nov 05, 2013 31.66 31.74 31.59 31.65 102,636 -0.14(-0.45%)
Nov 04, 2013 31.89 31.89 31.73 31.79 144,426 +0.02(+0.08%)
Nov 01, 2013 31.72 31.84 31.64 31.77 162,624 +0.07(+0.21%)
Oct 31, 2013 32.01 32.01 31.70 31.70 250,162 -0.36(-1.13%)
Oct 30, 2013 32.29 32.29 31.94 32.07 485,800 -0.15(-0.45%)
Oct 29, 2013 32.23 32.23 32.09 32.21 293,074 +0.06(+0.19%)
Oct 28, 2013 32.18 32.22 32.07 32.15 862,081 -0.03(-0.09%)
Oct 25, 2013 32.07 32.20 31.99 32.18 267,454 +0.10(+0.31%)
Oct 24, 2013 32.03 32.08 31.92 32.08 354,063 +0.11(+0.34%)
Oct 23, 2013 32.12 32.12 31.89 31.97 305,713 -0.23(-0.72%)
Oct 22, 2013 32.15 32.36 32.13 32.20 1,007,008 +0.09(+0.27%)
Oct 21, 2013 32.17 32.18 32.05 32.12 353,419 -0.04(-0.13%)
Oct 18, 2013 32.21 32.23 31.95 32.16 446,295 +0.06(+0.18%)
Oct 17, 2013 31.64 32.11 31.64 32.10 1,654,242 +0.33(+1.04%)
Oct 16, 2013 31.36 31.78 31.31 31.77 1,804,035 +0.63(+2.04%)
Oct 15, 2013 31.36 31.42 31.09 31.14 224,349 -0.23(-0.75%)
Oct 14, 2013 31.01 31.39 31.00 31.37 1,212,585 +0.15(+0.47%)
Oct 11, 2013 30.96 31.23 30.87 31.22 940,051 +0.22(+0.71%)
Oct 10, 2013 30.55 31.00 30.55 31.00 586,553 +0.81(+2.70%)
Oct 09, 2013 30.17 30.29 29.96 30.19 1,534,474 +0.13(+0.43%)
Oct 08, 2013 30.49 30.51 30.05 30.06 1,931,559 -0.42(-1.38%)
Oct 07, 2013 30.46 30.65 30.46 30.48 692,823 -0.33(-1.06%)
Oct 04, 2013 30.46 30.81 30.46 30.81 226,596 +0.25(+0.82%)
Oct 03, 2013 30.66 30.80 30.39 30.55 381,096 -0.27(-0.87%)
Oct 02, 2013 30.70 30.85 30.59 30.82 243,500 -0.07(-0.23%)
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.