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 29, 2016 38.87 39.11 38.87 38.96 568,976 -0.05(-0.12%)
Jul 28, 2016 38.81 39.07 38.67 39.01 263,146 +0.14(+0.37%)
Jul 27, 2016 38.88 38.95 38.74 38.86 348,094 -0.02(-0.05%)
Jul 26, 2016 38.82 38.95 38.76 38.88 339,214 +0.03(+0.08%)
Jul 25, 2016 38.94 38.96 38.77 38.85 209,835 -0.10(-0.27%)
Jul 22, 2016 38.75 38.99 38.72 38.96 662,000 +0.26(+0.68%)
Jul 21, 2016 38.80 38.86 38.64 38.69 518,658 -0.16(-0.40%)
Jul 20, 2016 38.86 38.88 38.70 38.85 358,848 +0.06(+0.16%)
Jul 19, 2016 38.59 38.79 38.57 38.79 351,340 +0.06(+0.16%)
Jul 18, 2016 38.64 38.77 38.62 38.73 936,670 +0.13(+0.33%)
Jul 15, 2016 38.82 38.83 38.42 38.60 661,787 -0.05(-0.12%)
Jul 14, 2016 38.89 38.91 38.60 38.65 609,371 +0.28(+0.73%)
Jul 13, 2016 38.34 38.43 38.18 38.37 398,858 +0.02(+0.05%)
Jul 12, 2016 38.11 38.39 38.11 38.35 1,236,621 +0.44(+1.16%)
Jul 11, 2016 37.86 38.02 37.79 37.91 610,324 +0.23(+0.60%)
Jul 08, 2016 37.39 37.73 37.03 37.69 1,341,054 +0.66(+1.78%)
Jul 07, 2016 37.00 37.26 36.84 37.03 1,534,556 +0.03(+0.09%)
Jul 06, 2016 36.63 37.01 36.50 36.99 1,563,963 +0.10(+0.27%)
Jul 05, 2016 37.04 37.11 36.73 36.89 1,669,945 -0.49(-1.32%)
Jul 01, 2016 37.47 37.38 37.38 37.38 4,326,528 -0.14(-0.36%)
Jun 30, 2016 37.17 37.54 36.98 37.52 1,571,286 +0.45(+1.21%)
Jun 29, 2016 36.59 37.07 36.54 37.07 1,953,536 +0.79(+2.19%)
Jun 28, 2016 35.97 36.28 35.75 36.28 1,932,965 +0.90(+2.54%)
Jun 27, 2016 35.92 35.92 35.21 35.38 2,234,478 -0.90(-2.49%)
Jun 24, 2016 36.28 37.15 36.28 36.28 3,148,668 -1.98(-5.18%)
Jun 23, 2016 37.93 38.26 37.90 38.26 1,024,678 +0.78(+2.07%)
Jun 22, 2016 37.59 37.79 37.48 37.49 461,089 -0.06(-0.16%)
Jun 21, 2016 37.53 37.63 37.38 37.55 488,371 +0.14(+0.38%)
Jun 20, 2016 37.62 37.91 37.37 37.41 505,176 +0.23(+0.63%)
Jun 17, 2016 37.22 37.31 37.01 37.17 548,806 -0.07(-0.18%)
Jun 16, 2016 36.89 37.24 36.65 37.24 1,139,683 +0.10(+0.28%)
Jun 15, 2016 37.19 37.49 37.11 37.13 470,481 +0.06(+0.15%)
Jun 14, 2016 37.42 37.60 36.91 37.07 1,470,599 -0.51(-1.35%)
Jun 13, 2016 37.67 38.03 37.55 37.58 988,003 -0.30(-0.78%)
Jun 10, 2016 37.99 38.04 37.77 37.88 1,417,652 -0.48(-1.25%)
Jun 09, 2016 38.41 38.41 38.18 38.36 555,043 -0.26(-0.66%)
Jun 08, 2016 38.44 38.63 38.44 38.61 341,203 +0.13(+0.33%)
Jun 07, 2016 38.64 38.69 38.48 38.49 329,759 -0.09(-0.24%)
Jun 06, 2016 38.42 38.72 38.42 38.58 564,576 +0.20(+0.51%)
Jun 03, 2016 38.42 38.45 38.00 38.38 1,255,942 -0.44(-1.13%)
Jun 02, 2016 38.73 38.82 38.53 38.82 1,105,066 +0.08(+0.20%)
Jun 01, 2016 38.45 38.77 38.25 38.74 2,199,948 +0.11(+0.28%)
May 31, 2016 38.89 38.89 38.51 38.64 664,024 -0.09(-0.22%)
May 27, 2016 38.49 38.72 38.72 38.72 1,109,723 +0.26(+0.68%)
May 26, 2016 38.70 38.70 38.43 38.46 358,766 -0.17(-0.43%)
May 25, 2016 38.45 38.80 38.45 38.63 556,416 +0.32(+0.84%)
May 24, 2016 37.85 38.37 37.85 38.31 720,770 +0.60(+1.58%)
May 23, 2016 37.75 37.84 37.61 37.71 261,071 -0.04(-0.12%)
May 20, 2016 37.68 37.94 37.65 37.75 1,244,445 +0.26(+0.70%)
May 19, 2016 37.63 37.81 37.25 37.49 1,297,512 -0.34(-0.90%)
May 18, 2016 37.24 37.88 37.17 37.83 2,153,243 +0.59(+1.58%)
May 17, 2016 37.44 37.55 37.14 37.24 524,477 -0.30(-0.80%)
May 16, 2016 37.28 37.70 37.28 37.54 499,725 +0.24(+0.64%)
May 13, 2016 37.69 37.88 37.26 37.31 396,193 -0.46(-1.21%)
May 12, 2016 37.84 37.94 37.51 37.76 845,591 +0.08(+0.22%)
May 11, 2016 38.11 38.11 37.68 37.68 939,442 -0.45(-1.17%)
May 10, 2016 37.77 38.13 37.77 38.13 839,684 +0.46(+1.22%)
May 09, 2016 37.61 37.79 37.49 37.67 824,342 -0.01(-0.02%)
May 06, 2016 37.27 37.68 37.25 37.67 809,334 +0.17(+0.46%)
May 05, 2016 37.55 37.69 37.40 37.50 1,231,494 -0.00(-0.01%)
May 04, 2016 37.37 37.64 37.30 37.51 1,412,304 -0.19(-0.51%)
May 03, 2016 37.79 37.80 37.40 37.70 1,578,234 -0.50(-1.31%)
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.