Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.03 36.33 36.03 36.32 573,260 +0.42(+1.16%)
Mar 28, 2014 35.84 36.15 35.81 35.90 275,380 +0.09(+0.26%)
Mar 27, 2014 35.89 36.00 35.63 35.81 778,921 -0.22(-0.60%)
Mar 26, 2014 36.56 36.56 35.99 36.03 1,252,949 -0.35(-0.95%)
Mar 25, 2014 36.54 36.62 36.21 36.37 363,119 -0.06(-0.16%)
Mar 24, 2014 36.66 36.68 36.27 36.43 368,093 -0.08(-0.22%)
Mar 21, 2014 36.64 36.91 36.47 36.51 491,805 +0.00(+0.01%)
Mar 20, 2014 35.97 36.58 35.97 36.51 403,256 +0.48(+1.33%)
Mar 19, 2014 36.15 36.30 35.82 36.03 554,854 -0.11(-0.31%)
Mar 18, 2014 36.03 36.17 35.98 36.14 177,406 +0.17(+0.48%)
Mar 17, 2014 35.83 36.06 35.83 35.97 278,320 +0.35(+1.00%)
Mar 14, 2014 35.63 35.93 35.56 35.61 364,814 -0.15(-0.41%)
Mar 13, 2014 36.25 36.31 35.72 35.76 1,843,522 -0.42(-1.15%)
Mar 12, 2014 35.97 36.18 35.90 36.18 595,266 -0.03(-0.07%)
Mar 11, 2014 36.39 36.43 36.13 36.20 371,076 -0.19(-0.51%)
Mar 10, 2014 36.30 36.40 36.20 36.39 235,996 -0.00(-0.01%)
Mar 07, 2014 36.51 36.54 36.24 36.39 540,963 +0.14(+0.38%)
Mar 06, 2014 36.20 36.34 36.17 36.26 645,308 +0.22(+0.60%)
Mar 05, 2014 35.89 36.09 35.86 36.04 377,939 +0.15(+0.41%)
Mar 04, 2014 35.56 35.92 35.56 35.89 1,274,690 +0.70(+1.98%)
Mar 03, 2014 35.13 35.27 35.00 35.20 1,405,594 -0.32(-0.91%)
Feb 28, 2014 35.32 35.67 35.27 35.52 704,929 +0.20(+0.57%)
Feb 27, 2014 35.13 35.32 35.03 35.32 312,639 +0.16(+0.47%)
Feb 26, 2014 35.21 35.29 34.99 35.16 248,228 -0.01(-0.04%)
Feb 25, 2014 35.25 35.36 35.09 35.17 415,835 -0.11(-0.30%)
Feb 24, 2014 35.10 35.51 35.05 35.28 1,659,912 +0.22(+0.63%)
Feb 21, 2014 35.06 35.18 34.95 35.05 303,321 +0.04(+0.10%)
Feb 20, 2014 35.01 35.09 34.78 35.02 698,563 +0.05(+0.14%)
Feb 19, 2014 35.26 35.50 34.92 34.97 1,199,351 -0.43(-1.22%)
Feb 18, 2014 35.33 35.42 35.23 35.40 1,268,185 +0.10(+0.29%)
Feb 14, 2014 35.12 35.30 35.30 35.30 1,282,505 +0.08(+0.21%)
Feb 13, 2014 34.78 35.23 34.78 35.22 1,119,116 +0.12(+0.35%)
Feb 12, 2014 35.09 35.23 34.96 35.10 1,189,660 +0.03(+0.09%)
Feb 11, 2014 34.83 35.14 34.72 35.07 1,875,266 +0.32(+0.92%)
Feb 10, 2014 34.74 34.79 34.54 34.75 3,092,271 +0.01(+0.03%)
Feb 07, 2014 34.45 34.74 34.31 34.74 1,637,329 +0.46(+1.33%)
Feb 06, 2014 33.89 34.29 33.86 34.28 2,260,996 +0.46(+1.36%)
Feb 05, 2014 33.73 33.89 33.57 33.82 1,330,578 +0.00(+0.00%)
Feb 04, 2014 33.66 33.97 33.53 33.82 1,910,840 +0.33(+0.99%)
Feb 03, 2014 34.33 34.40 33.47 33.49 4,585,634 -0.80(-2.34%)
Jan 31, 2014 34.27 34.66 34.19 34.29 1,365,299 -0.46(-1.31%)
Jan 30, 2014 34.66 34.83 34.51 34.75 476,583 +0.45(+1.32%)
Jan 29, 2014 34.24 34.60 34.22 34.30 1,263,114 -0.39(-1.11%)
Jan 28, 2014 34.43 34.73 34.40 34.68 519,376 +0.45(+1.31%)
Jan 27, 2014 34.56 34.69 34.08 34.23 1,183,577 -0.28(-0.80%)
Jan 24, 2014 35.12 35.12 34.51 34.51 1,182,655 -0.82(-2.31%)
Jan 23, 2014 35.74 35.74 35.19 35.33 957,017 -0.54(-1.50%)
Jan 22, 2014 35.80 35.88 35.76 35.86 323,253 +0.09(+0.25%)
Jan 21, 2014 35.88 35.93 35.58 35.77 355,500 +0.10(+0.27%)
Jan 17, 2014 35.75 35.68 35.68 35.68 622,989 -0.07(-0.20%)
Jan 16, 2014 35.88 35.90 35.69 35.75 911,428 -0.22(-0.60%)
Jan 15, 2014 35.60 35.96 35.72 35.96 498,307 +0.36(+1.02%)
Jan 14, 2014 35.48 35.61 35.30 35.60 816,796 +0.30(+0.85%)
Jan 13, 2014 35.80 35.80 35.23 35.30 1,334,283 -0.52(-1.45%)
Jan 10, 2014 35.81 35.86 35.65 35.82 765,789 -0.01(-0.04%)
Jan 09, 2014 35.86 35.86 35.63 35.83 502,851 +0.12(+0.32%)
Jan 08, 2014 35.65 35.76 35.59 35.72 500,494 +0.10(+0.29%)
Jan 07, 2014 35.79 35.79 35.54 35.61 475,257 +0.03(+0.07%)
Jan 06, 2014 35.66 35.80 35.53 35.59 643,320 +0.04(+0.11%)
Jan 03, 2014 35.40 35.66 35.40 35.55 382,956 +0.19(+0.54%)
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.