Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.77 31.77 31.40 31.47 240,791 -0.22(-0.70%)
Aug 29, 2013 31.58 31.85 31.48 31.69 373,345 +0.11(+0.35%)
Aug 28, 2013 31.53 31.76 31.39 31.58 308,368 +0.06(+0.18%)
Aug 27, 2013 31.81 31.97 31.52 31.53 2,003,691 -0.72(-2.23%)
Aug 26, 2013 32.50 32.57 32.25 32.25 305,223 -0.19(-0.59%)
Aug 23, 2013 32.50 32.51 32.31 32.44 406,237 +0.03(+0.08%)
Aug 22, 2013 32.18 32.45 32.14 32.41 210,249 +0.35(+1.09%)
Aug 21, 2013 32.15 32.39 31.95 32.06 294,889 -0.20(-0.63%)
Aug 20, 2013 31.94 32.33 31.91 32.26 715,237 +0.37(+1.16%)
Aug 19, 2013 32.30 32.30 31.88 31.89 1,445,907 -0.44(-1.35%)
Aug 16, 2013 32.32 32.56 32.28 32.33 269,716 -0.08(-0.25%)
Aug 15, 2013 32.68 32.68 32.35 32.41 582,067 -0.52(-1.58%)
Aug 14, 2013 33.03 33.13 32.92 32.93 222,929 -0.07(-0.21%)
Aug 13, 2013 33.05 33.12 32.77 33.00 802,945 +0.07(+0.21%)
Aug 12, 2013 32.93 33.03 32.85 32.93 234,338 -0.18(-0.53%)
Aug 09, 2013 33.08 33.23 33.02 33.11 220,400 -0.05(-0.14%)
Aug 08, 2013 33.26 33.33 32.95 33.15 278,263 +0.07(+0.20%)
Aug 07, 2013 33.21 33.22 32.94 33.08 221,267 -0.22(-0.65%)
Aug 06, 2013 33.54 33.54 33.27 33.30 341,470 -0.25(-0.75%)
Aug 05, 2013 33.59 33.67 33.52 33.55 293,177 -0.09(-0.28%)
Aug 02, 2013 33.64 33.74 33.55 33.65 326,776 +0.02(+0.05%)
Aug 01, 2013 33.44 33.68 33.44 33.63 276,927 +0.51(+1.55%)
Jul 31, 2013 33.30 33.45 33.10 33.12 776,365 -0.08(-0.24%)
Jul 30, 2013 33.37 33.42 33.14 33.20 1,962,893 -0.00(-0.01%)
Jul 29, 2013 33.34 33.35 33.11 33.20 445,426 -0.23(-0.69%)
Jul 26, 2013 33.33 33.45 33.16 33.43 399,587 -0.05(-0.15%)
Jul 25, 2013 33.36 33.50 33.20 33.48 1,508,831 +0.07(+0.21%)
Jul 24, 2013 33.76 33.78 33.33 33.41 1,163,702 -0.30(-0.89%)
Jul 23, 2013 33.96 33.96 33.64 33.71 880,982 -0.08(-0.25%)
Jul 22, 2013 33.58 33.80 33.54 33.79 1,457,185 +0.22(+0.64%)
Jul 19, 2013 33.52 33.61 33.40 33.58 358,601 -0.00(-0.01%)
Jul 18, 2013 33.27 33.59 33.27 33.58 849,795 +0.45(+1.36%)
Jul 17, 2013 33.08 33.24 32.99 33.13 409,538 +0.13(+0.39%)
Jul 16, 2013 33.22 33.23 32.90 33.00 479,891 -0.16(-0.48%)
Jul 15, 2013 33.23 33.23 33.01 33.16 1,155,089 +0.14(+0.41%)
Jul 12, 2013 32.93 33.03 32.84 33.02 564,295 +0.20(+0.61%)
Jul 11, 2013 32.91 32.93 32.59 32.82 556,656 +0.34(+1.05%)
Jul 10, 2013 32.59 32.62 32.33 32.48 467,857 -0.18(-0.55%)
Jul 09, 2013 32.61 32.68 32.52 32.67 941,363 +0.27(+0.82%)
Jul 08, 2013 32.42 32.51 32.32 32.40 911,630 +0.18(+0.55%)
Jul 05, 2013 32.01 32.22 31.76 32.22 535,968 +0.50(+1.57%)
Jul 03, 2013 31.69 31.77 31.53 31.72 150,124 -0.08(-0.26%)
Jul 02, 2013 31.73 32.06 31.63 31.81 786,466 +0.04(+0.14%)
Jul 01, 2013 31.72 32.04 31.72 31.76 1,447,868 +0.17(+0.55%)
Jun 28, 2013 31.62 31.74 31.44 31.59 621,307 -0.18(-0.56%)
Jun 27, 2013 31.53 31.82 31.53 31.77 1,262,318 +0.43(+1.37%)
Jun 26, 2013 31.36 31.43 31.16 31.34 1,121,697 +0.27(+0.87%)
Jun 25, 2013 30.86 31.21 30.73 31.07 2,067,996 +0.55(+1.79%)
Jun 24, 2013 30.69 30.86 30.21 30.52 1,660,450 -0.55(-1.77%)
Jun 21, 2013 31.23 31.25 30.71 31.07 1,459,935 +0.21(+0.67%)
Jun 20, 2013 31.34 31.47 30.87 30.87 3,220,438 -0.83(-2.63%)
Jun 19, 2013 32.13 32.17 31.69 31.70 425,112 -0.44(-1.36%)
Jun 18, 2013 32.01 32.23 31.92 32.14 358,017 +0.20(+0.64%)
Jun 17, 2013 31.88 32.07 31.77 31.93 381,676 +0.27(+0.85%)
Jun 14, 2013 32.02 32.07 31.60 31.66 498,898 -0.36(-1.12%)
Jun 13, 2013 31.44 32.04 31.30 32.02 507,972 +0.63(+1.99%)
Jun 12, 2013 31.95 31.95 31.36 31.39 716,397 -0.34(-1.07%)
Jun 11, 2013 31.89 32.04 31.70 31.73 494,807 -0.51(-1.57%)
Jun 10, 2013 32.35 32.37 32.11 32.24 729,633 +0.03(+0.10%)
Jun 07, 2013 31.84 32.24 31.79 32.21 1,119,478 +0.46(+1.44%)
Jun 06, 2013 31.28 31.77 31.13 31.75 575,419 +0.45(+1.45%)
Jun 05, 2013 31.72 31.84 31.23 31.30 495,027 -0.51(-1.61%)
Jun 04, 2013 32.12 32.28 31.71 31.81 702,729 -0.29(-0.91%)
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.