Skip to main content

US Financials Ishares ETF (NY: IYF )

95.64 +0.44 (+0.46%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.73 44.73 44.73 0 +0.15(+0.34%)
Dec 29, 2016 44.76 44.84 44.41 44.58 827,295 -0.10(-0.23%)
Dec 28, 2016 45.17 45.17 44.62 44.68 358,917 -0.38(-0.85%)
Dec 27, 2016 45.08 45.13 45.02 45.06 297,458 +0.05(+0.11%)
Dec 23, 2016 45.01 45.01 45.01 0 +0.07(+0.16%)
Dec 22, 2016 45.07 45.07 44.74 44.94 561,240 -0.08(-0.18%)
Dec 21, 2016 45.28 45.28 45.02 45.02 1,178,715 -0.21(-0.47%)
Dec 20, 2016 45.02 45.23 45.00 45.23 830,014 +0.39(+0.88%)
Dec 19, 2016 44.79 44.84 44.54 44.84 587,628 +0.16(+0.35%)
Dec 16, 2016 45.04 45.04 44.62 44.68 643,169 -0.18(-0.40%)
Dec 15, 2016 44.83 45.21 44.66 44.86 4,254,966 +0.26(+0.58%)
Dec 14, 2016 44.75 45.20 44.46 44.60 1,523,152 -0.37(-0.82%)
Dec 13, 2016 45.01 45.17 44.69 44.97 862,721 +0.09(+0.21%)
Dec 12, 2016 45.06 45.24 44.74 44.88 753,463 -0.30(-0.67%)
Dec 09, 2016 45.16 45.18 44.94 45.18 1,053,868 +0.03(+0.06%)
Dec 08, 2016 44.92 45.33 44.72 45.16 2,412,536 +0.40(+0.90%)
Dec 07, 2016 44.10 44.78 44.02 44.75 1,067,463 +0.74(+1.68%)
Dec 06, 2016 43.95 44.03 43.63 44.01 843,865 +0.33(+0.76%)
Dec 05, 2016 43.50 43.70 43.31 43.68 1,785,067 +0.50(+1.17%)
Dec 02, 2016 43.37 43.37 43.07 43.17 753,312 -0.17(-0.39%)
Dec 01, 2016 43.19 43.52 43.13 43.35 1,607,077 +0.28(+0.66%)
Nov 30, 2016 43.15 43.23 42.97 43.06 1,592,168 +0.21(+0.50%)
Nov 29, 2016 42.76 42.97 42.72 42.85 660,139 +0.15(+0.35%)
Nov 28, 2016 42.90 43.04 42.62 42.70 709,993 -0.41(-0.96%)
Nov 25, 2016 43.07 43.11 42.98 43.11 426,520 +0.13(+0.30%)
Nov 23, 2016 42.98 42.98 42.98 0 +0.12(+0.28%)
Nov 22, 2016 42.82 42.89 42.61 42.86 2,015,971 +0.15(+0.36%)
Nov 21, 2016 42.80 42.81 42.53 42.71 520,161 +0.11(+0.25%)
Nov 18, 2016 42.57 42.66 42.45 42.60 1,276,746 +0.09(+0.21%)
Nov 17, 2016 42.26 42.63 42.14 42.52 1,624,491 +0.33(+0.78%)
Nov 16, 2016 42.20 42.32 42.06 42.19 3,529,277 -0.37(-0.87%)
Nov 15, 2016 42.37 42.57 42.09 42.56 1,878,613 +0.00(+0.00%)
Nov 14, 2016 41.95 42.64 41.95 42.56 2,329,469 +0.72(+1.73%)
Nov 11, 2016 41.60 41.85 41.38 41.83 2,644,389 +0.19(+0.45%)
Nov 10, 2016 41.24 41.79 41.04 41.64 4,972,445 +0.87(+2.13%)
Nov 09, 2016 40.27 40.93 39.80 40.78 3,821,207 +1.00(+2.50%)
Nov 08, 2016 39.60 39.90 39.43 39.78 671,320 +0.08(+0.20%)
Nov 07, 2016 39.39 39.71 39.39 39.70 1,302,494 +0.89(+2.28%)
Nov 04, 2016 38.92 39.07 38.66 38.82 525,053 -0.04(-0.10%)
Nov 03, 2016 38.88 39.14 38.80 38.86 729,722 +0.01(+0.03%)
Nov 02, 2016 39.07 39.13 38.79 38.84 866,998 -0.39(-1.01%)
Nov 01, 2016 39.82 39.82 39.00 39.24 1,373,771 -0.33(-0.84%)
Oct 31, 2016 39.58 39.67 39.51 39.57 474,715 +0.13(+0.33%)
Oct 28, 2016 39.60 39.72 39.23 39.44 566,052 -0.07(-0.18%)
Oct 27, 2016 39.80 39.81 39.47 39.51 502,959 -0.15(-0.39%)
Oct 26, 2016 39.47 39.72 39.45 39.66 278,181 +0.02(+0.04%)
Oct 25, 2016 39.69 39.74 39.55 39.65 474,781 -0.09(-0.23%)
Oct 24, 2016 39.80 39.93 39.69 39.74 251,192 +0.14(+0.37%)
Oct 21, 2016 39.36 39.62 39.22 39.59 282,261 -0.01(-0.03%)
Oct 20, 2016 39.69 39.85 39.49 39.61 788,446 -0.08(-0.20%)
Oct 19, 2016 39.47 39.73 39.44 39.69 706,486 +0.32(+0.80%)
Oct 18, 2016 39.45 39.53 39.28 39.37 898,236 +0.25(+0.64%)
Oct 17, 2016 39.26 39.34 39.06 39.12 456,843 -0.10(-0.26%)
Oct 14, 2016 39.44 39.57 39.16 39.22 1,924,629 +0.10(+0.25%)
Oct 13, 2016 39.05 39.17 38.79 39.12 1,432,549 -0.26(-0.66%)
Oct 12, 2016 39.23 39.48 39.21 39.38 620,104 +0.18(+0.45%)
Oct 11, 2016 39.51 39.58 39.06 39.21 932,065 -0.41(-1.04%)
Oct 10, 2016 39.61 39.74 39.59 39.62 568,726 +0.21(+0.53%)
Oct 07, 2016 39.44 39.58 39.21 39.41 573,652 -0.02(-0.04%)
Oct 06, 2016 39.41 39.46 39.20 39.43 477,852 +0.01(+0.03%)
Oct 05, 2016 39.30 39.49 39.30 39.41 470,864 +0.24(+0.62%)
Oct 04, 2016 39.24 39.37 39.05 39.17 1,379,271 -0.03(-0.07%)
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.