Skip to main content

US Financials Ishares ETF (NY: IYF )

93.74 +0.37 (+0.40%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.54 35.60 35.34 35.39 353,074 -0.06(-0.17%)
Sep 29, 2014 35.30 35.52 35.22 35.45 2,214,684 -0.14(-0.40%)
Sep 26, 2014 35.41 35.67 35.33 35.59 192,047 +0.32(+0.91%)
Sep 25, 2014 35.74 35.74 35.27 35.27 1,131,196 -0.54(-1.51%)
Sep 24, 2014 35.67 35.84 35.55 35.81 170,026 +0.21(+0.58%)
Sep 23, 2014 35.75 35.95 35.60 35.61 192,347 -0.28(-0.77%)
Sep 22, 2014 36.09 36.12 35.85 35.88 376,277 -0.27(-0.75%)
Sep 19, 2014 36.43 36.47 36.09 36.15 470,147 -0.14(-0.38%)
Sep 18, 2014 36.15 36.35 36.09 36.29 294,167 +0.32(+0.88%)
Sep 17, 2014 35.87 36.15 35.79 35.98 316,440 +0.14(+0.39%)
Sep 16, 2014 35.67 35.91 35.63 35.84 170,741 +0.14(+0.39%)
Sep 15, 2014 35.74 35.77 35.63 35.70 139,428 -0.03(-0.07%)
Sep 12, 2014 35.81 35.92 35.61 35.72 161,544 -0.13(-0.35%)
Sep 11, 2014 35.66 35.87 35.66 35.85 144,369 +0.07(+0.19%)
Sep 10, 2014 35.71 35.84 35.64 35.78 157,555 +0.13(+0.35%)
Sep 09, 2014 35.94 35.94 35.62 35.66 246,281 -0.33(-0.91%)
Sep 08, 2014 35.91 36.09 35.87 35.99 314,916 +0.00(+0.00%)
Sep 05, 2014 35.85 35.98 35.70 35.99 295,171 +0.07(+0.20%)
Sep 04, 2014 35.95 36.12 35.80 35.91 413,250 -0.00(-0.01%)
Sep 03, 2014 36.08 36.12 35.85 35.92 924,639 -0.05(-0.13%)
Sep 02, 2014 35.94 36.00 35.77 35.96 1,853,474 +0.15(+0.41%)
Aug 29, 2014 35.75 35.82 35.82 35.82 118,491 +0.17(+0.47%)
Aug 28, 2014 35.64 35.70 35.56 35.65 440,070 -0.15(-0.42%)
Aug 27, 2014 35.92 35.92 35.75 35.80 115,573 -0.03(-0.09%)
Aug 26, 2014 35.77 35.94 35.77 35.83 258,724 +0.08(+0.22%)
Aug 25, 2014 35.63 35.87 35.63 35.75 145,214 +0.25(+0.71%)
Aug 22, 2014 35.64 35.67 35.48 35.50 225,891 -0.13(-0.35%)
Aug 21, 2014 35.35 35.68 35.32 35.63 1,159,052 +0.32(+0.92%)
Aug 20, 2014 35.13 35.34 35.11 35.30 112,084 +0.10(+0.27%)
Aug 19, 2014 35.21 35.25 35.21 35.21 317,910 +0.06(+0.18%)
Aug 18, 2014 34.95 35.16 34.95 35.14 2,662,222 +0.35(+1.02%)
Aug 15, 2014 35.01 35.04 34.70 34.79 258,969 -0.11(-0.31%)
Aug 14, 2014 34.77 34.91 34.77 34.90 97,806 +0.15(+0.42%)
Aug 13, 2014 34.64 34.79 34.62 34.75 131,418 +0.23(+0.67%)
Aug 12, 2014 34.45 34.63 34.44 34.52 197,856 +0.03(+0.07%)
Aug 11, 2014 34.56 34.62 34.47 34.49 814,591 +0.08(+0.22%)
Aug 08, 2014 34.12 34.38 34.05 34.42 386,854 +0.31(+0.90%)
Aug 07, 2014 34.44 34.47 34.05 34.11 856,384 -0.17(-0.49%)
Aug 06, 2014 34.02 34.41 34.02 34.28 317,438 +0.15(+0.45%)
Aug 05, 2014 34.32 34.41 34.04 34.12 1,214,430 -0.33(-0.97%)
Aug 04, 2014 34.30 34.50 34.18 34.46 283,667 +0.25(+0.73%)
Aug 01, 2014 34.39 34.49 34.09 34.21 926,557 -0.24(-0.70%)
Jul 31, 2014 34.91 34.97 34.45 34.45 224,896 -0.69(-1.95%)
Jul 30, 2014 35.17 35.25 34.95 35.13 205,215 +0.10(+0.29%)
Jul 29, 2014 35.28 35.29 35.03 35.03 250,615 -0.17(-0.49%)
Jul 28, 2014 35.19 35.25 35.01 35.21 2,082,867 +0.01(+0.04%)
Jul 25, 2014 35.32 35.32 35.15 35.19 149,653 -0.26(-0.72%)
Jul 24, 2014 35.45 35.48 35.40 35.45 351,394 +0.07(+0.20%)
Jul 23, 2014 35.30 35.41 35.25 35.38 269,773 +0.08(+0.21%)
Jul 22, 2014 35.29 35.35 35.23 35.30 1,019,712 +0.12(+0.34%)
Jul 21, 2014 35.12 35.21 35.03 35.19 824,467 -0.08(-0.24%)
Jul 18, 2014 35.00 35.28 35.00 35.27 343,086 +0.37(+1.07%)
Jul 17, 2014 35.17 35.29 34.85 34.89 162,311 -0.43(-1.22%)
Jul 16, 2014 35.50 35.50 35.24 35.32 221,659 -0.08(-0.24%)
Jul 15, 2014 35.34 35.47 35.24 35.41 339,555 +0.26(+0.74%)
Jul 14, 2014 35.31 35.31 35.15 35.15 541,474 +0.18(+0.52%)
Jul 11, 2014 34.87 34.99 34.76 34.97 129,915 +0.03(+0.08%)
Jul 10, 2014 34.73 34.98 34.69 34.94 223,459 -0.17(-0.49%)
Jul 09, 2014 35.13 35.16 35.00 35.11 138,067 +0.07(+0.19%)
Jul 08, 2014 35.19 35.22 34.95 35.04 1,959,432 -0.24(-0.68%)
Jul 07, 2014 35.38 35.40 35.21 35.28 822,632 -0.17(-0.49%)
Jul 03, 2014 35.36 35.45 35.45 35.45 320,093 +0.23(+0.66%)
Jul 02, 2014 35.32 35.32 35.19 35.22 417,875 -0.01(-0.02%)
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.