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 (%)
Jun 30, 2015 38.77 38.79 38.34 38.46 886,317 +0.18(+0.48%)
Jun 29, 2015 38.85 38.98 38.27 38.27 2,055,595 -0.97(-2.48%)
Jun 26, 2015 39.15 39.31 39.11 39.24 994,362 +0.17(+0.43%)
Jun 25, 2015 39.55 39.55 39.08 39.08 805,611 -0.28(-0.71%)
Jun 24, 2015 39.60 39.66 39.35 39.36 483,487 -0.32(-0.81%)
Jun 23, 2015 39.64 39.74 39.60 39.68 543,844 +0.11(+0.27%)
Jun 22, 2015 39.54 39.74 39.54 39.57 487,853 +0.23(+0.60%)
Jun 19, 2015 39.60 39.60 39.31 39.33 676,797 -0.32(-0.81%)
Jun 18, 2015 39.37 39.72 39.33 39.65 5,850,167 +0.37(+0.94%)
Jun 17, 2015 39.47 39.49 39.18 39.29 651,691 -0.03(-0.09%)
Jun 16, 2015 39.09 39.37 39.00 39.32 448,314 +0.21(+0.54%)
Jun 15, 2015 39.09 39.23 38.87 39.11 573,220 -0.18(-0.45%)
Jun 12, 2015 39.39 39.39 39.18 39.29 622,678 -0.15(-0.37%)
Jun 11, 2015 39.46 39.49 39.28 39.43 534,073 +0.16(+0.40%)
Jun 10, 2015 38.94 39.36 38.84 39.27 1,479,296 +0.57(+1.48%)
Jun 09, 2015 38.58 38.85 38.53 38.70 449,318 +0.07(+0.18%)
Jun 08, 2015 38.81 38.92 38.63 38.63 700,958 -0.21(-0.53%)
Jun 05, 2015 38.98 39.06 38.74 38.84 655,127 +0.15(+0.38%)
Jun 04, 2015 38.87 38.98 38.64 38.69 630,779 -0.31(-0.79%)
Jun 03, 2015 38.94 39.14 38.81 39.00 1,150,039 +0.22(+0.56%)
Jun 02, 2015 38.66 38.89 38.53 38.78 964,850 +0.04(+0.10%)
Jun 01, 2015 38.88 38.88 38.59 38.74 3,246,290 +0.10(+0.27%)
May 29, 2015 38.95 38.97 38.59 38.64 998,365 -0.34(-0.88%)
May 28, 2015 38.95 39.01 38.78 38.98 565,400 -0.02(-0.05%)
May 27, 2015 38.83 39.06 38.68 39.01 706,504 +0.35(+0.90%)
May 26, 2015 38.99 38.99 38.58 38.66 6,557,610 -0.35(-0.89%)
May 22, 2015 38.90 39.01 39.01 39.01 480,029 -0.01(-0.03%)
May 21, 2015 39.10 39.12 38.99 39.02 621,920 -0.12(-0.32%)
May 20, 2015 39.27 39.27 39.09 39.14 660,737 -0.13(-0.33%)
May 19, 2015 39.14 39.35 39.10 39.27 554,156 +0.20(+0.50%)
May 18, 2015 38.80 39.09 38.80 39.07 1,054,724 +0.23(+0.61%)
May 15, 2015 38.95 39.03 38.73 38.84 598,880 -0.16(-0.41%)
May 14, 2015 38.74 39.00 38.71 39.00 432,113 +0.40(+1.03%)
May 13, 2015 38.61 38.74 38.54 38.60 348,720 +0.00(+0.01%)
May 12, 2015 38.61 38.68 38.28 38.59 308,459 -0.11(-0.29%)
May 11, 2015 38.88 38.95 38.66 38.71 386,296 -0.17(-0.43%)
May 08, 2015 38.56 38.87 38.51 38.87 1,134,751 +0.56(+1.45%)
May 07, 2015 37.98 38.40 37.95 38.32 633,547 +0.29(+0.75%)
May 06, 2015 38.36 38.36 37.80 38.03 881,248 -0.18(-0.46%)
May 05, 2015 38.49 38.57 38.15 38.21 346,302 -0.30(-0.79%)
May 04, 2015 38.26 38.54 38.26 38.51 209,960 +0.29(+0.76%)
May 01, 2015 38.15 38.24 38.07 38.22 597,212 +0.30(+0.80%)
Apr 30, 2015 38.22 38.30 37.79 37.92 918,904 -0.36(-0.94%)
Apr 29, 2015 38.15 38.42 38.15 38.27 360,026 -0.04(-0.10%)
Apr 28, 2015 38.08 38.31 37.92 38.31 246,341 +0.18(+0.48%)
Apr 27, 2015 38.38 38.48 38.09 38.13 644,393 -0.13(-0.34%)
Apr 24, 2015 38.39 38.39 38.19 38.26 157,920 -0.07(-0.19%)
Apr 23, 2015 38.20 38.43 38.19 38.33 502,839 +0.01(+0.03%)
Apr 22, 2015 38.07 38.35 37.98 38.32 691,401 +0.32(+0.85%)
Apr 21, 2015 38.29 38.29 37.96 37.99 220,947 -0.13(-0.34%)
Apr 20, 2015 38.14 38.23 38.08 38.12 551,348 +0.18(+0.48%)
Apr 17, 2015 38.19 38.23 37.83 37.94 592,676 -0.51(-1.33%)
Apr 16, 2015 38.33 38.57 38.22 38.45 760,536 +0.05(+0.12%)
Apr 15, 2015 38.38 38.56 38.33 38.40 226,966 +0.10(+0.27%)
Apr 14, 2015 38.27 38.38 38.11 38.30 310,643 +0.01(+0.03%)
Apr 13, 2015 38.24 38.42 38.15 38.29 222,999 +0.09(+0.23%)
Apr 10, 2015 38.32 38.32 38.15 38.20 172,890 +0.00(+0.00%)
Apr 09, 2015 38.21 38.24 37.98 38.20 289,695 -0.02(-0.06%)
Apr 08, 2015 38.14 38.32 38.11 38.22 242,722 +0.15(+0.38%)
Apr 07, 2015 38.34 38.35 38.07 38.07 226,079 -0.19(-0.50%)
Apr 06, 2015 37.93 38.35 37.90 38.27 222,599 +0.06(+0.17%)
Apr 02, 2015 37.98 38.20 38.20 38.20 281,324 +0.21(+0.55%)
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.