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 (%)
Dec 31, 2015 39.99 39.82 39.82 39.82 360,043 -0.37(-0.93%)
Dec 30, 2015 40.44 40.50 40.17 40.19 442,789 -0.32(-0.78%)
Dec 29, 2015 40.36 40.55 40.30 40.50 642,560 +0.39(+0.98%)
Dec 28, 2015 39.93 40.11 39.79 40.11 548,583 -0.03(-0.08%)
Dec 24, 2015 40.17 40.14 40.14 40.14 155,382 -0.13(-0.32%)
Dec 23, 2015 40.01 40.29 39.92 40.27 694,055 +0.49(+1.23%)
Dec 22, 2015 39.57 39.88 39.36 39.78 472,237 +0.30(+0.76%)
Dec 21, 2015 39.42 39.59 39.15 39.48 870,168 +0.33(+0.85%)
Dec 18, 2015 39.76 39.86 39.14 39.15 949,357 -0.90(-2.25%)
Dec 17, 2015 40.66 40.78 40.06 40.05 3,690,144 -0.59(-1.46%)
Dec 16, 2015 40.29 40.72 40.00 40.65 934,057 +0.63(+1.58%)
Dec 15, 2015 39.51 40.17 39.51 40.01 1,944,056 +0.84(+2.16%)
Dec 14, 2015 39.20 39.41 38.76 39.17 751,771 +0.05(+0.13%)
Dec 11, 2015 39.46 39.60 38.92 39.12 1,654,344 -0.83(-2.07%)
Dec 10, 2015 39.99 40.27 39.81 39.95 636,737 +0.02(+0.05%)
Dec 09, 2015 40.20 40.61 39.71 39.93 1,265,999 -0.42(-1.05%)
Dec 08, 2015 40.58 40.66 40.28 40.35 1,043,718 -0.46(-1.12%)
Dec 07, 2015 41.15 41.15 40.64 40.81 922,702 -0.35(-0.86%)
Dec 04, 2015 40.32 41.24 40.32 41.16 594,909 +0.92(+2.29%)
Dec 03, 2015 41.06 41.06 40.11 40.24 1,655,348 -0.60(-1.47%)
Dec 02, 2015 41.42 41.42 40.77 40.84 943,533 -0.49(-1.18%)
Dec 01, 2015 41.09 41.36 41.00 41.33 1,044,891 +0.43(+1.05%)
Nov 30, 2015 41.10 41.11 40.88 40.90 713,230 -0.10(-0.25%)
Nov 27, 2015 40.95 41.05 40.79 41.01 299,871 +0.14(+0.35%)
Nov 25, 2015 41.00 40.86 40.86 40.86 513,323 +0.02(+0.04%)
Nov 24, 2015 40.70 40.96 40.50 40.84 584,915 -0.10(-0.25%)
Nov 23, 2015 41.08 41.17 40.89 40.95 419,888 -0.10(-0.25%)
Nov 20, 2015 40.99 41.19 40.95 41.05 642,823 +0.11(+0.26%)
Nov 19, 2015 40.93 41.01 40.79 40.94 545,167 +0.04(+0.10%)
Nov 18, 2015 40.35 40.94 40.35 40.90 946,741 +0.66(+1.65%)
Nov 17, 2015 40.45 40.59 40.17 40.24 377,733 -0.04(-0.11%)
Nov 16, 2015 39.73 40.29 39.67 40.28 444,977 +0.49(+1.23%)
Nov 13, 2015 39.95 40.22 39.76 39.79 1,351,817 -0.33(-0.83%)
Nov 12, 2015 40.56 40.62 40.13 40.13 929,438 -0.68(-1.66%)
Nov 11, 2015 41.11 41.11 40.77 40.80 425,370 -0.07(-0.16%)
Nov 10, 2015 40.67 40.88 40.56 40.87 327,320 +0.18(+0.44%)
Nov 09, 2015 41.28 41.28 40.48 40.69 3,820,743 -0.43(-1.05%)
Nov 06, 2015 41.58 41.58 40.99 41.12 1,645,066 +0.29(+0.70%)
Nov 05, 2015 40.62 40.89 40.60 40.83 426,250 +0.21(+0.52%)
Nov 04, 2015 40.85 40.85 40.56 40.62 501,104 -0.10(-0.24%)
Nov 03, 2015 40.60 40.86 40.48 40.72 600,368 +0.03(+0.07%)
Nov 02, 2015 40.10 40.78 40.10 40.70 542,428 +0.54(+1.35%)
Oct 30, 2015 40.76 40.76 40.14 40.15 452,929 -0.53(-1.29%)
Oct 29, 2015 40.78 40.90 40.55 40.68 363,435 -0.17(-0.41%)
Oct 28, 2015 40.08 40.84 40.04 40.84 1,501,101 +0.93(+2.32%)
Oct 27, 2015 40.09 40.09 39.79 39.92 325,470 -0.27(-0.68%)
Oct 26, 2015 40.17 40.30 40.04 40.19 1,089,247 -0.09(-0.22%)
Oct 23, 2015 40.29 40.30 40.01 40.28 625,549 +0.35(+0.88%)
Oct 22, 2015 39.50 40.05 39.46 39.93 1,193,441 +0.64(+1.64%)
Oct 21, 2015 39.74 39.79 39.27 39.29 440,142 -0.35(-0.88%)
Oct 20, 2015 39.44 39.68 39.40 39.64 761,869 +0.20(+0.51%)
Oct 19, 2015 39.14 39.50 39.14 39.44 376,800 +0.02(+0.06%)
Oct 16, 2015 39.35 39.45 39.21 39.42 334,528 +0.21(+0.54%)
Oct 15, 2015 38.70 39.22 38.61 39.20 396,576 +0.78(+2.03%)
Oct 14, 2015 38.72 38.81 38.36 38.42 418,465 -0.38(-0.98%)
Oct 13, 2015 38.86 39.12 38.79 38.80 604,045 -0.26(-0.67%)
Oct 12, 2015 39.00 39.09 38.91 39.06 402,794 +0.09(+0.24%)
Oct 09, 2015 39.22 39.25 38.80 38.97 522,735 -0.19(-0.48%)
Oct 08, 2015 38.86 39.19 38.71 39.16 810,430 +0.23(+0.59%)
Oct 07, 2015 38.79 39.03 38.63 38.93 1,008,447 +0.36(+0.93%)
Oct 06, 2015 38.70 38.77 38.50 38.57 769,179 -0.13(-0.34%)
Oct 05, 2015 38.15 38.76 38.13 38.70 5,102,447 +0.77(+2.04%)
Oct 02, 2015 37.26 37.93 36.84 37.93 763,451 +0.05(+0.13%)
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.