Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.80 40.82 40.42 40.48 953,043 -0.36(-0.88%)
May 28, 2015 40.80 40.86 40.62 40.84 539,733 -0.02(-0.05%)
May 27, 2015 40.68 40.92 40.52 40.86 674,431 +0.36(+0.90%)
May 26, 2015 40.84 40.84 40.41 40.50 6,259,914 -0.36(-0.89%)
May 22, 2015 40.75 40.86 40.86 40.86 458,237 -0.01(-0.03%)
May 21, 2015 40.96 40.99 40.85 40.87 593,687 -0.13(-0.32%)
May 20, 2015 41.14 41.14 40.95 41.00 630,741 -0.13(-0.33%)
May 19, 2015 41.00 41.22 40.96 41.14 528,999 +0.21(+0.50%)
May 18, 2015 40.65 40.95 40.65 40.93 1,006,842 +0.25(+0.61%)
May 15, 2015 40.80 40.88 40.57 40.69 571,693 -0.17(-0.41%)
May 14, 2015 40.58 40.85 40.56 40.85 412,496 +0.42(+1.03%)
May 13, 2015 40.45 40.58 40.37 40.43 332,889 +0.00(+0.01%)
May 12, 2015 40.44 40.52 40.10 40.43 294,456 -0.12(-0.29%)
May 11, 2015 40.73 40.80 40.50 40.55 368,759 -0.17(-0.43%)
May 08, 2015 40.39 40.72 40.34 40.72 1,083,237 +0.58(+1.45%)
May 07, 2015 39.79 40.23 39.75 40.14 604,786 +0.30(+0.75%)
May 06, 2015 40.18 40.18 39.59 39.84 841,242 -0.18(-0.46%)
May 05, 2015 40.32 40.41 39.96 40.02 330,581 -0.32(-0.79%)
May 04, 2015 40.08 40.38 40.08 40.34 200,429 +0.30(+0.76%)
May 01, 2015 39.96 40.06 39.88 40.04 570,100 +0.32(+0.80%)
Apr 30, 2015 40.04 40.12 39.59 39.72 877,189 -0.38(-0.94%)
Apr 29, 2015 39.96 40.25 39.96 40.09 343,682 -0.04(-0.10%)
Apr 28, 2015 39.89 40.13 39.72 40.13 235,157 +0.19(+0.48%)
Apr 27, 2015 40.20 40.31 39.90 39.94 615,140 -0.13(-0.34%)
Apr 24, 2015 40.22 40.22 40.01 40.08 150,751 -0.08(-0.19%)
Apr 23, 2015 40.02 40.26 40.01 40.15 480,012 +0.01(+0.03%)
Apr 22, 2015 39.88 40.17 39.78 40.14 660,014 +0.34(+0.85%)
Apr 21, 2015 40.11 40.11 39.77 39.80 210,916 -0.13(-0.34%)
Apr 20, 2015 39.95 40.05 39.89 39.93 526,318 +0.19(+0.48%)
Apr 17, 2015 40.01 40.05 39.63 39.74 565,770 -0.54(-1.33%)
Apr 16, 2015 40.15 40.40 40.04 40.28 726,010 +0.05(+0.12%)
Apr 15, 2015 40.21 40.39 40.16 40.23 216,663 +0.11(+0.27%)
Apr 14, 2015 40.09 40.21 39.92 40.12 296,540 +0.01(+0.03%)
Apr 13, 2015 40.06 40.24 39.96 40.11 212,876 +0.09(+0.23%)
Apr 10, 2015 40.14 40.14 39.96 40.01 165,041 +0.00(+0.00%)
Apr 09, 2015 40.03 40.06 39.78 40.01 276,544 -0.02(-0.06%)
Apr 08, 2015 39.95 40.15 39.92 40.04 231,703 +0.15(+0.38%)
Apr 07, 2015 40.16 40.17 39.88 39.88 215,816 -0.20(-0.50%)
Apr 06, 2015 39.73 40.18 39.70 40.09 212,494 +0.07(+0.17%)
Apr 02, 2015 39.78 40.02 40.02 40.02 268,552 +0.22(+0.55%)
Apr 01, 2015 39.80 39.93 39.55 39.80 330,384 -0.06(-0.15%)
Mar 31, 2015 39.94 40.04 39.78 39.86 838,747 -0.21(-0.54%)
Mar 30, 2015 39.89 40.19 39.84 40.07 491,628 +0.51(+1.29%)
Mar 27, 2015 39.59 39.65 39.44 39.56 261,646 -0.04(-0.09%)
Mar 26, 2015 39.49 39.77 39.34 39.60 310,033 -0.08(-0.19%)
Mar 25, 2015 40.22 40.30 39.67 39.67 420,580 -0.68(-1.70%)
Mar 24, 2015 40.67 40.67 40.35 40.36 243,215 -0.29(-0.73%)
Mar 23, 2015 40.82 40.97 40.65 40.65 330,475 -0.17(-0.43%)
Mar 20, 2015 40.52 40.88 40.41 40.83 1,049,521 +0.55(+1.35%)
Mar 19, 2015 40.53 40.53 40.14 40.28 350,377 -0.33(-0.80%)
Mar 18, 2015 40.29 40.70 40.10 40.61 248,108 +0.26(+0.65%)
Mar 17, 2015 40.25 40.43 40.16 40.35 206,070 -0.07(-0.17%)
Mar 16, 2015 40.10 40.46 40.10 40.41 242,210 +0.44(+1.11%)
Mar 13, 2015 40.12 40.22 39.76 39.97 740,170 -0.31(-0.78%)
Mar 12, 2015 39.67 40.29 39.67 40.28 1,197,861 +0.84(+2.12%)
Mar 11, 2015 39.35 39.55 39.31 39.45 1,165,250 +0.21(+0.52%)
Mar 10, 2015 39.68 39.68 39.24 39.24 1,033,454 -0.76(-1.90%)
Mar 09, 2015 39.91 40.06 39.85 40.00 954,489 +0.20(+0.49%)
Mar 06, 2015 40.14 40.43 39.75 39.80 1,636,582 -0.37(-0.92%)
Mar 05, 2015 40.07 40.20 39.97 40.18 637,424 +0.16(+0.39%)
Mar 04, 2015 40.12 40.27 39.91 40.02 327,757 -0.25(-0.63%)
Mar 03, 2015 40.19 40.35 40.17 40.27 3,218,748 -0.13(-0.31%)
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.