Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.03 36.33 36.03 36.33 573,182 +0.42(+1.16%)
Mar 28, 2014 35.84 36.15 35.82 35.91 275,343 +0.09(+0.26%)
Mar 27, 2014 35.89 36.01 35.64 35.81 778,816 -0.22(-0.60%)
Mar 26, 2014 36.56 36.56 36.00 36.03 1,252,780 -0.35(-0.95%)
Mar 25, 2014 36.55 36.62 36.22 36.38 363,070 -0.06(-0.16%)
Mar 24, 2014 36.66 36.68 36.28 36.44 368,043 -0.08(-0.22%)
Mar 21, 2014 36.64 36.92 36.47 36.52 491,738 +0.00(+0.01%)
Mar 20, 2014 35.97 36.58 35.97 36.51 403,201 +0.48(+1.33%)
Mar 19, 2014 36.16 36.30 35.83 36.04 554,779 -0.11(-0.31%)
Mar 18, 2014 36.04 36.17 35.98 36.15 177,382 +0.17(+0.48%)
Mar 17, 2014 35.83 36.07 35.83 35.97 278,282 +0.35(+1.00%)
Mar 14, 2014 35.63 35.94 35.57 35.62 364,765 -0.15(-0.41%)
Mar 13, 2014 36.25 36.31 35.72 35.76 1,843,272 -0.42(-1.15%)
Mar 12, 2014 35.98 36.18 35.91 36.18 595,186 -0.03(-0.07%)
Mar 11, 2014 36.40 36.44 36.13 36.21 371,026 -0.19(-0.51%)
Mar 10, 2014 36.31 36.40 36.20 36.39 235,964 -0.00(-0.01%)
Mar 07, 2014 36.52 36.54 36.24 36.40 540,890 +0.14(+0.38%)
Mar 06, 2014 36.21 36.34 36.18 36.26 645,221 +0.22(+0.60%)
Mar 05, 2014 35.90 36.10 35.86 36.04 377,888 +0.15(+0.41%)
Mar 04, 2014 35.57 35.92 35.57 35.90 1,274,517 +0.70(+1.98%)
Mar 03, 2014 35.13 35.28 35.01 35.20 1,405,404 -0.32(-0.91%)
Feb 28, 2014 35.32 35.67 35.27 35.53 704,833 +0.20(+0.57%)
Feb 27, 2014 35.14 35.33 35.03 35.33 312,597 +0.16(+0.47%)
Feb 26, 2014 35.21 35.29 35.00 35.16 248,194 -0.01(-0.04%)
Feb 25, 2014 35.26 35.36 35.10 35.17 415,779 -0.11(-0.30%)
Feb 24, 2014 35.11 35.51 35.06 35.28 1,659,688 +0.22(+0.63%)
Feb 21, 2014 35.07 35.19 34.96 35.06 303,280 +0.04(+0.10%)
Feb 20, 2014 35.01 35.10 34.78 35.02 698,469 +0.05(+0.14%)
Feb 19, 2014 35.26 35.51 34.93 34.98 1,199,189 -0.43(-1.22%)
Feb 18, 2014 35.33 35.42 35.24 35.41 1,268,013 +0.10(+0.29%)
Feb 14, 2014 35.12 35.30 35.30 35.30 1,282,331 +0.08(+0.21%)
Feb 13, 2014 34.78 35.24 34.78 35.23 1,118,965 +0.12(+0.35%)
Feb 12, 2014 35.09 35.23 34.97 35.10 1,189,500 +0.03(+0.09%)
Feb 11, 2014 34.84 35.14 34.72 35.07 1,875,013 +0.32(+0.92%)
Feb 10, 2014 34.74 34.80 34.55 34.75 3,091,853 +0.01(+0.03%)
Feb 07, 2014 34.46 34.74 34.31 34.74 1,637,107 +0.46(+1.33%)
Feb 06, 2014 33.89 34.30 33.86 34.29 2,260,691 +0.46(+1.36%)
Feb 05, 2014 33.74 33.90 33.57 33.83 1,330,398 +0.00(+0.00%)
Feb 04, 2014 33.67 33.98 33.54 33.83 1,910,581 +0.33(+0.99%)
Feb 03, 2014 34.33 34.41 33.48 33.49 4,585,014 -0.80(-2.34%)
Jan 31, 2014 34.28 34.66 34.20 34.30 1,365,115 -0.46(-1.31%)
Jan 30, 2014 34.66 34.84 34.51 34.75 476,518 +0.45(+1.32%)
Jan 29, 2014 34.24 34.60 34.23 34.30 1,262,943 -0.39(-1.11%)
Jan 28, 2014 34.44 34.73 34.40 34.69 519,306 +0.45(+1.31%)
Jan 27, 2014 34.56 34.69 34.08 34.24 1,183,417 -0.27(-0.80%)
Jan 24, 2014 35.13 35.13 34.51 34.51 1,182,495 -0.82(-2.31%)
Jan 23, 2014 35.74 35.74 35.19 35.33 956,888 -0.54(-1.50%)
Jan 22, 2014 35.81 35.89 35.76 35.87 323,209 +0.09(+0.25%)
Jan 21, 2014 35.89 35.93 35.58 35.78 355,452 +0.10(+0.27%)
Jan 17, 2014 35.75 35.68 35.68 35.68 622,904 -0.07(-0.20%)
Jan 16, 2014 35.88 35.91 35.69 35.75 911,305 -0.22(-0.60%)
Jan 15, 2014 35.61 35.97 35.73 35.97 498,240 +0.36(+1.02%)
Jan 14, 2014 35.49 35.61 35.31 35.61 816,686 +0.30(+0.85%)
Jan 13, 2014 35.80 35.80 35.24 35.30 1,334,102 -0.52(-1.45%)
Jan 10, 2014 35.82 35.87 35.66 35.82 765,685 -0.01(-0.04%)
Jan 09, 2014 35.86 35.86 35.63 35.84 502,783 +0.12(+0.32%)
Jan 08, 2014 35.66 35.76 35.59 35.72 500,427 +0.10(+0.29%)
Jan 07, 2014 35.79 35.79 35.55 35.62 475,193 +0.03(+0.07%)
Jan 06, 2014 35.67 35.80 35.53 35.59 643,233 +0.04(+0.11%)
Jan 03, 2014 35.41 35.66 35.41 35.55 382,904 +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.