Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.02 35.08 34.56 34.56 224,179 -0.69(-1.95%)
Jul 30, 2014 35.28 35.36 35.07 35.25 204,562 +0.10(+0.29%)
Jul 29, 2014 35.39 35.41 35.14 35.15 249,817 -0.17(-0.49%)
Jul 28, 2014 35.30 35.36 35.12 35.32 2,076,233 +0.01(+0.04%)
Jul 25, 2014 35.43 35.44 35.26 35.31 149,176 -0.26(-0.72%)
Jul 24, 2014 35.56 35.59 35.51 35.56 350,275 +0.07(+0.20%)
Jul 23, 2014 35.42 35.53 35.36 35.49 268,914 +0.08(+0.21%)
Jul 22, 2014 35.41 35.46 35.34 35.42 1,016,464 +0.12(+0.34%)
Jul 21, 2014 35.23 35.32 35.14 35.30 821,841 -0.08(-0.24%)
Jul 18, 2014 35.12 35.39 35.12 35.38 341,993 +0.38(+1.07%)
Jul 17, 2014 35.28 35.40 34.96 35.01 161,794 -0.43(-1.22%)
Jul 16, 2014 35.61 35.61 35.35 35.44 220,953 -0.08(-0.24%)
Jul 15, 2014 35.45 35.58 35.35 35.52 338,473 +0.26(+0.74%)
Jul 14, 2014 35.42 35.42 35.26 35.26 539,750 +0.18(+0.52%)
Jul 11, 2014 34.98 35.10 34.87 35.08 129,501 +0.03(+0.08%)
Jul 10, 2014 34.84 35.09 34.80 35.05 222,747 -0.17(-0.49%)
Jul 09, 2014 35.24 35.28 35.11 35.22 137,627 +0.07(+0.19%)
Jul 08, 2014 35.30 35.33 35.06 35.15 1,953,191 -0.24(-0.68%)
Jul 07, 2014 35.49 35.51 35.33 35.39 820,011 -0.17(-0.49%)
Jul 03, 2014 35.48 35.57 35.57 35.57 319,073 +0.23(+0.66%)
Jul 02, 2014 35.43 35.43 35.30 35.34 416,544 -0.01(-0.02%)
Jul 01, 2014 35.23 35.52 35.21 35.34 4,168,609 +0.22(+0.63%)
Jun 30, 2014 35.04 35.16 35.04 35.12 755,553 +0.02(+0.05%)
Jun 27, 2014 34.90 35.11 34.90 35.11 113,424 +0.12(+0.34%)
Jun 26, 2014 35.02 35.03 34.78 34.99 179,938 -0.08(-0.24%)
Jun 25, 2014 34.92 35.12 34.86 35.07 291,135 +0.07(+0.19%)
Jun 24, 2014 35.16 35.35 35.00 35.01 2,717,343 -0.23(-0.66%)
Jun 23, 2014 35.19 35.29 35.12 35.24 484,897 +0.03(+0.07%)
Jun 20, 2014 35.17 35.25 35.12 35.21 234,611 +0.12(+0.35%)
Jun 19, 2014 35.17 35.17 34.97 35.09 198,465 -0.07(-0.19%)
Jun 18, 2014 34.96 35.19 34.83 35.16 306,389 +0.21(+0.60%)
Jun 17, 2014 34.62 34.99 34.58 34.95 186,153 +0.30(+0.86%)
Jun 16, 2014 34.68 34.73 34.55 34.65 1,582,090 -0.14(-0.40%)
Jun 13, 2014 34.82 34.91 34.72 34.79 210,541 +0.00(+0.00%)
Jun 12, 2014 34.93 34.97 34.72 34.79 203,438 -0.18(-0.52%)
Jun 11, 2014 35.07 35.07 34.88 34.97 626,078 -0.22(-0.62%)
Jun 10, 2014 35.11 35.20 35.09 35.19 482,766 +0.03(+0.10%)
Jun 06, 2014 34.96 35.16 34.96 35.15 882,507 +0.22(+0.64%)
Jun 05, 2014 34.65 34.93 34.49 34.93 805,655 +0.35(+1.02%)
Jun 04, 2014 34.35 34.60 34.35 34.58 160,494 +0.11(+0.33%)
Jun 03, 2014 34.32 34.46 34.28 34.46 325,127 +0.03(+0.07%)
Jun 02, 2014 34.34 34.46 34.22 34.44 250,810 +0.11(+0.32%)
May 30, 2014 34.25 34.37 34.23 34.33 359,418 +0.06(+0.17%)
May 29, 2014 34.27 34.30 34.14 34.27 172,278 +0.06(+0.18%)
May 28, 2014 34.29 34.29 34.14 34.21 234,196 -0.11(-0.33%)
May 27, 2014 34.07 34.39 34.07 34.32 781,989 +0.33(+0.98%)
May 23, 2014 33.85 33.99 33.99 33.99 425,279 +0.08(+0.25%)
May 22, 2014 33.79 33.91 33.70 33.90 108,142 +0.16(+0.47%)
May 21, 2014 33.64 33.82 33.63 33.74 140,408 +0.24(+0.70%)
May 20, 2014 33.74 33.74 33.42 33.51 170,176 -0.22(-0.66%)
May 19, 2014 33.45 33.76 33.45 33.73 127,572 +0.17(+0.50%)
May 16, 2014 33.49 33.56 33.31 33.56 193,623 +0.09(+0.26%)
May 15, 2014 33.72 33.74 33.26 33.47 903,545 -0.37(-1.09%)
May 14, 2014 34.05 34.05 33.80 33.84 200,456 -0.25(-0.73%)
May 13, 2014 34.14 34.25 34.08 34.09 149,344 -0.09(-0.26%)
May 12, 2014 33.96 34.19 33.96 34.18 140,306 +0.34(+1.00%)
May 09, 2014 33.79 33.85 33.68 33.84 168,097 +0.00(+0.01%)
May 08, 2014 33.75 34.03 33.75 33.84 196,657 +0.06(+0.19%)
May 07, 2014 33.47 33.79 33.40 33.78 293,618 +0.43(+1.30%)
May 06, 2014 33.75 33.75 33.34 33.34 897,413 -0.45(-1.32%)
May 05, 2014 33.59 33.79 33.50 33.79 355,638 -0.10(-0.29%)
May 02, 2014 33.88 34.13 33.81 33.89 314,447 -0.01(-0.02%)
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.