Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 +0.20 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.11 38.52 38.52 38.52 364,818 -0.45(-1.16%)
Dec 30, 2014 38.96 39.05 38.88 38.97 1,656,442 -0.05(-0.13%)
Dec 29, 2014 38.82 39.20 38.79 39.02 20,340,910 +0.13(+0.34%)
Dec 26, 2014 39.02 39.02 38.88 38.89 305,866 -0.01(-0.02%)
Dec 24, 2014 39.05 38.90 38.90 38.90 238,841 -0.03(-0.07%)
Dec 23, 2014 38.84 39.04 38.83 38.93 352,216 +0.20(+0.51%)
Dec 22, 2014 38.54 38.73 38.46 38.73 732,582 +0.22(+0.57%)
Dec 19, 2014 38.66 38.66 38.33 38.51 500,209 +0.09(+0.22%)
Dec 18, 2014 38.09 38.45 38.00 38.43 487,060 +0.82(+2.17%)
Dec 17, 2014 36.92 37.65 36.92 37.61 283,606 +0.77(+2.10%)
Dec 16, 2014 36.89 37.48 36.80 36.84 900,833 -0.26(-0.71%)
Dec 15, 2014 37.70 37.71 36.96 37.10 939,776 -0.38(-1.02%)
Dec 12, 2014 37.91 38.09 37.44 37.48 534,596 -0.73(-1.90%)
Dec 11, 2014 38.24 38.49 38.14 38.21 445,314 +0.13(+0.35%)
Dec 10, 2014 38.48 38.56 38.03 38.08 559,344 -0.49(-1.28%)
Dec 09, 2014 38.17 38.58 38.09 38.57 880,528 -0.05(-0.13%)
Dec 08, 2014 38.49 38.85 38.47 38.62 23,592,466 +0.11(+0.29%)
Dec 05, 2014 38.29 38.55 38.29 38.51 1,219,004 +0.32(+0.85%)
Dec 04, 2014 38.09 38.21 37.96 38.19 319,980 +0.05(+0.12%)
Dec 03, 2014 37.97 38.16 37.91 38.14 783,731 +0.19(+0.50%)
Dec 02, 2014 37.63 37.98 37.63 37.95 779,549 +0.34(+0.91%)
Dec 01, 2014 37.73 37.82 37.58 37.61 2,153,038 -0.30(-0.79%)
Nov 28, 2014 37.92 38.08 37.88 37.91 101,493 +0.01(+0.02%)
Nov 26, 2014 37.91 37.90 37.90 37.90 126,219 +0.07(+0.18%)
Nov 25, 2014 37.84 37.88 37.72 37.83 1,549,707 -0.01(-0.03%)
Nov 24, 2014 37.69 37.85 37.69 37.84 5,308,229 +0.27(+0.71%)
Nov 21, 2014 37.71 37.78 37.53 37.58 297,688 +0.15(+0.41%)
Nov 20, 2014 37.14 37.43 37.14 37.42 180,644 +0.04(+0.11%)
Nov 19, 2014 37.41 37.43 37.21 37.38 408,146 -0.06(-0.17%)
Nov 18, 2014 37.33 37.56 37.32 37.44 152,777 +0.09(+0.24%)
Nov 17, 2014 37.30 37.39 37.24 37.35 299,705 +0.00(+0.00%)
Nov 14, 2014 37.49 37.54 37.31 37.35 303,273 -0.09(-0.25%)
Nov 13, 2014 37.58 37.62 37.36 37.45 2,654,441 -0.09(-0.23%)
Nov 12, 2014 37.45 37.55 37.38 37.53 308,573 -0.05(-0.14%)
Nov 11, 2014 37.68 37.69 37.56 37.58 283,322 -0.09(-0.25%)
Nov 10, 2014 37.54 37.68 37.45 37.68 492,570 +0.18(+0.49%)
Nov 07, 2014 37.49 37.57 37.34 37.49 367,462 +0.01(+0.03%)
Nov 06, 2014 37.48 37.51 37.28 37.48 317,091 +0.02(+0.05%)
Nov 05, 2014 37.52 37.52 37.26 37.47 752,033 +0.28(+0.74%)
Nov 04, 2014 37.10 37.19 36.90 37.19 515,409 +0.03(+0.08%)
Nov 03, 2014 37.05 37.25 37.04 37.16 2,235,734 +0.12(+0.32%)
Oct 31, 2014 37.03 37.06 36.89 37.04 330,056 +0.44(+1.20%)
Oct 30, 2014 36.24 36.68 36.24 36.60 392,926 +0.34(+0.94%)
Oct 29, 2014 36.27 36.27 35.98 36.26 427,800 +0.03(+0.07%)
Oct 28, 2014 35.97 36.24 35.93 36.24 1,175,635 +0.41(+1.15%)
Oct 27, 2014 35.68 35.83 35.75 35.82 508,783 +0.08(+0.21%)
Oct 24, 2014 35.54 35.76 35.45 35.75 607,296 +0.26(+0.73%)
Oct 23, 2014 35.50 35.69 35.44 35.49 485,398 +0.29(+0.83%)
Oct 22, 2014 35.55 35.56 35.17 35.19 702,532 -0.26(-0.73%)
Oct 21, 2014 35.09 35.47 35.00 35.45 643,939 +0.64(+1.83%)
Oct 20, 2014 34.52 34.81 34.52 34.81 7,829,738 +0.26(+0.74%)
Oct 17, 2014 34.59 34.71 34.38 34.56 1,171,057 +0.38(+1.11%)
Oct 16, 2014 33.49 34.39 33.49 34.18 830,317 +0.07(+0.20%)
Oct 15, 2014 34.38 34.39 33.44 34.11 2,118,778 -0.61(-1.75%)
Oct 14, 2014 34.74 34.98 34.57 34.72 720,029 +0.20(+0.57%)
Oct 13, 2014 34.86 35.04 34.52 34.53 1,403,156 -0.29(-0.82%)
Oct 10, 2014 35.02 35.38 34.80 34.81 606,217 -0.26(-0.73%)
Oct 09, 2014 35.73 35.73 35.06 35.07 300,523 -0.68(-1.90%)
Oct 08, 2014 35.20 35.75 35.06 35.75 246,022 +0.60(+1.71%)
Oct 07, 2014 35.52 35.58 35.13 35.15 369,845 -0.56(-1.57%)
Oct 06, 2014 36.03 36.03 35.65 35.71 507,295 -0.07(-0.20%)
Oct 03, 2014 35.58 35.81 35.53 35.78 348,879 +0.49(+1.39%)
Oct 02, 2014 35.17 35.44 34.99 35.29 784,279 +0.06(+0.18%)
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.