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, 2013 31.36 31.50 31.18 31.19 824,222 -0.07(-0.24%)
Jul 30, 2013 31.43 31.48 31.21 31.27 2,083,890 -0.00(-0.01%)
Jul 29, 2013 31.41 31.41 31.19 31.27 472,883 -0.22(-0.69%)
Jul 26, 2013 31.40 31.50 31.23 31.49 424,219 -0.05(-0.14%)
Jul 25, 2013 31.43 31.56 31.27 31.53 1,601,839 +0.07(+0.21%)
Jul 24, 2013 31.80 31.82 31.40 31.47 1,235,435 -0.28(-0.89%)
Jul 23, 2013 31.99 31.99 31.69 31.75 935,288 -0.08(-0.25%)
Jul 22, 2013 31.63 31.84 31.59 31.83 1,547,009 +0.20(+0.64%)
Jul 19, 2013 31.58 31.65 31.46 31.63 380,706 -0.00(-0.01%)
Jul 18, 2013 31.34 31.64 31.34 31.63 902,179 +0.42(+1.36%)
Jul 17, 2013 31.16 31.31 31.08 31.21 434,783 +0.12(+0.39%)
Jul 16, 2013 31.29 31.30 30.99 31.08 509,473 -0.15(-0.48%)
Jul 15, 2013 31.30 31.30 31.09 31.23 1,226,291 +0.13(+0.41%)
Jul 12, 2013 31.02 31.11 30.93 31.11 599,080 +0.19(+0.61%)
Jul 11, 2013 31.00 31.02 30.70 30.92 590,969 +0.32(+1.05%)
Jul 10, 2013 30.70 30.73 30.46 30.60 496,697 -0.17(-0.55%)
Jul 09, 2013 30.72 30.78 30.64 30.77 999,391 +0.25(+0.82%)
Jul 08, 2013 30.54 30.62 30.44 30.52 967,825 +0.17(+0.55%)
Jul 05, 2013 30.15 30.35 29.92 30.35 569,006 +0.47(+1.57%)
Jul 03, 2013 29.85 29.92 29.70 29.88 159,378 -0.08(-0.26%)
Jul 02, 2013 29.89 30.20 29.80 29.96 834,946 +0.04(+0.14%)
Jul 01, 2013 29.87 30.18 29.87 29.92 1,537,118 +0.16(+0.55%)
Jun 28, 2013 29.79 29.90 29.62 29.76 659,606 -0.17(-0.56%)
Jun 27, 2013 29.70 29.98 29.70 29.92 1,340,130 +0.40(+1.37%)
Jun 26, 2013 29.54 29.60 29.35 29.52 1,190,840 +0.30(+1.04%)
Jun 25, 2013 29.02 29.35 28.90 29.22 2,199,062 +0.51(+1.79%)
Jun 24, 2013 28.86 29.02 28.41 28.70 1,765,687 -0.52(-1.77%)
Jun 21, 2013 29.37 29.39 28.88 29.22 1,552,463 +0.19(+0.67%)
Jun 20, 2013 29.47 29.60 29.03 29.03 3,424,544 -0.78(-2.63%)
Jun 19, 2013 30.22 30.25 29.80 29.81 452,055 -0.41(-1.36%)
Jun 18, 2013 30.10 30.31 30.02 30.22 380,708 +0.19(+0.64%)
Jun 17, 2013 29.98 30.16 29.88 30.03 405,866 +0.25(+0.85%)
Jun 14, 2013 30.11 30.16 29.72 29.78 530,517 -0.34(-1.12%)
Jun 13, 2013 29.57 30.13 29.43 30.11 540,166 +0.59(+1.99%)
Jun 12, 2013 30.04 30.04 29.49 29.52 761,801 -0.32(-1.07%)
Jun 11, 2013 29.99 30.13 29.81 29.84 526,167 -0.48(-1.57%)
Jun 10, 2013 30.42 30.44 30.20 30.32 775,876 +0.03(+0.10%)
Jun 07, 2013 29.95 30.32 29.90 30.29 1,190,428 +0.43(+1.44%)
Jun 06, 2013 29.42 29.87 29.27 29.86 611,888 +0.43(+1.45%)
Jun 05, 2013 29.83 29.94 29.37 29.43 526,401 -0.48(-1.61%)
Jun 04, 2013 30.20 30.36 29.82 29.91 747,267 -0.27(-0.91%)
Jun 03, 2013 30.23 30.27 29.76 30.19 1,047,632 +0.06(+0.21%)
May 31, 2013 30.61 30.64 30.12 30.12 417,654 -0.46(-1.52%)
May 30, 2013 30.34 30.70 30.30 30.59 623,567 +0.27(+0.88%)
May 29, 2013 30.20 30.41 30.05 30.32 275,491 -0.03(-0.10%)
May 28, 2013 30.51 30.67 30.23 30.35 475,043 +0.23(+0.77%)
May 24, 2013 29.97 30.15 29.84 30.12 1,259,338 +0.02(+0.07%)
May 23, 2013 29.86 30.25 29.82 30.10 508,485 -0.22(-0.71%)
May 22, 2013 30.79 31.08 30.20 30.32 967,655 -0.38(-1.23%)
May 21, 2013 30.64 30.80 30.62 30.69 483,127 +0.06(+0.19%)
May 20, 2013 30.59 30.75 30.54 30.64 253,302 +0.02(+0.08%)
May 17, 2013 30.42 30.61 30.35 30.61 453,302 +0.38(+1.25%)
May 16, 2013 30.45 30.49 30.17 30.23 1,333,073 -0.18(-0.59%)
May 15, 2013 30.17 30.46 30.08 30.41 263,768 +0.72(+2.42%)
May 13, 2013 29.59 29.76 29.52 29.69 301,153 +0.09(+0.31%)
May 10, 2013 29.57 29.62 29.47 29.60 429,321 +0.09(+0.31%)
May 09, 2013 29.72 29.72 29.44 29.51 1,411,333 -0.19(-0.64%)
May 08, 2013 29.51 29.72 29.43 29.70 2,525,974 +0.19(+0.65%)
May 07, 2013 29.39 29.54 29.28 29.51 843,739 +0.18(+0.61%)
May 06, 2013 29.08 29.34 29.08 29.33 451,298 +0.27(+0.94%)
May 03, 2013 29.03 29.18 29.02 29.06 342,047 +0.27(+0.95%)
May 02, 2013 28.53 28.80 28.53 28.79 225,050 +0.27(+0.96%)
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.