Skip to main content

US Financials Ishares ETF (NY: IYF )

92.59 -0.30 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.54 35.61 35.35 35.39 353,027 -0.06(-0.17%)
Sep 29, 2014 35.30 35.53 35.22 35.45 2,214,385 -0.14(-0.40%)
Sep 26, 2014 35.41 35.67 35.34 35.60 192,021 +0.32(+0.91%)
Sep 25, 2014 35.74 35.74 35.28 35.28 1,131,044 -0.54(-1.51%)
Sep 24, 2014 35.67 35.84 35.56 35.82 170,003 +0.21(+0.58%)
Sep 23, 2014 35.75 35.95 35.61 35.61 192,321 -0.28(-0.77%)
Sep 22, 2014 36.09 36.13 35.86 35.89 376,227 -0.27(-0.75%)
Sep 19, 2014 36.44 36.47 36.10 36.16 470,083 -0.14(-0.38%)
Sep 18, 2014 36.15 36.35 36.10 36.30 294,127 +0.32(+0.88%)
Sep 17, 2014 35.88 36.15 35.79 35.98 316,398 +0.14(+0.39%)
Sep 16, 2014 35.67 35.92 35.63 35.84 170,718 +0.14(+0.39%)
Sep 15, 2014 35.74 35.78 35.63 35.70 139,409 -0.03(-0.07%)
Sep 12, 2014 35.81 35.93 35.62 35.73 161,523 -0.13(-0.35%)
Sep 11, 2014 35.67 35.87 35.67 35.86 144,350 +0.07(+0.19%)
Sep 10, 2014 35.71 35.84 35.64 35.79 157,534 +0.13(+0.35%)
Sep 09, 2014 35.95 35.95 35.63 35.66 246,248 -0.33(-0.91%)
Sep 08, 2014 35.91 36.09 35.87 35.99 314,873 +0.00(+0.00%)
Sep 05, 2014 35.86 35.99 35.70 35.99 295,132 +0.07(+0.20%)
Sep 04, 2014 35.96 36.12 35.80 35.92 413,194 -0.00(-0.01%)
Sep 03, 2014 36.09 36.12 35.85 35.92 924,514 -0.05(-0.13%)
Sep 02, 2014 35.95 36.01 35.78 35.97 1,853,224 +0.15(+0.41%)
Aug 29, 2014 35.75 35.82 35.82 35.82 118,475 +0.17(+0.47%)
Aug 28, 2014 35.65 35.71 35.56 35.65 440,011 -0.15(-0.42%)
Aug 27, 2014 35.92 35.92 35.75 35.80 115,557 -0.03(-0.09%)
Aug 26, 2014 35.77 35.94 35.77 35.84 258,689 +0.08(+0.22%)
Aug 25, 2014 35.64 35.88 35.64 35.76 145,195 +0.25(+0.71%)
Aug 22, 2014 35.64 35.68 35.49 35.51 225,860 -0.13(-0.35%)
Aug 21, 2014 35.36 35.69 35.32 35.63 1,158,896 +0.32(+0.92%)
Aug 20, 2014 35.13 35.34 35.11 35.31 112,069 +0.10(+0.28%)
Aug 19, 2014 35.21 35.26 35.21 35.21 317,867 +0.06(+0.18%)
Aug 18, 2014 34.95 35.16 34.95 35.15 2,661,862 +0.35(+1.02%)
Aug 15, 2014 35.01 35.05 34.71 34.79 258,934 -0.11(-0.31%)
Aug 14, 2014 34.77 34.92 34.77 34.90 97,793 +0.15(+0.42%)
Aug 13, 2014 34.64 34.80 34.62 34.76 131,400 +0.23(+0.67%)
Aug 12, 2014 34.45 34.63 34.45 34.52 197,830 +0.03(+0.07%)
Aug 11, 2014 34.56 34.62 34.47 34.50 814,481 +0.08(+0.22%)
Aug 08, 2014 34.13 34.39 34.06 34.42 386,802 +0.31(+0.90%)
Aug 07, 2014 34.44 34.48 34.06 34.12 856,268 -0.17(-0.49%)
Aug 06, 2014 34.02 34.42 34.02 34.28 317,395 +0.16(+0.45%)
Aug 05, 2014 34.32 34.42 34.04 34.13 1,214,266 -0.33(-0.97%)
Aug 04, 2014 34.31 34.51 34.19 34.46 283,628 +0.25(+0.73%)
Aug 01, 2014 34.39 34.49 34.09 34.21 926,432 -0.24(-0.70%)
Jul 31, 2014 34.92 34.98 34.45 34.45 224,865 -0.69(-1.95%)
Jul 30, 2014 35.18 35.25 34.96 35.14 205,188 +0.10(+0.29%)
Jul 29, 2014 35.28 35.30 35.03 35.04 250,581 -0.17(-0.49%)
Jul 28, 2014 35.19 35.25 35.01 35.21 2,082,586 +0.01(+0.04%)
Jul 25, 2014 35.32 35.33 35.15 35.20 149,632 -0.26(-0.72%)
Jul 24, 2014 35.45 35.48 35.40 35.46 351,347 +0.07(+0.20%)
Jul 23, 2014 35.31 35.42 35.25 35.38 269,736 +0.08(+0.21%)
Jul 22, 2014 35.30 35.35 35.24 35.31 1,019,574 +0.12(+0.34%)
Jul 21, 2014 35.12 35.22 35.03 35.19 824,356 -0.08(-0.24%)
Jul 18, 2014 35.01 35.28 35.01 35.27 343,039 +0.37(+1.07%)
Jul 17, 2014 35.17 35.30 34.85 34.90 162,289 -0.43(-1.22%)
Jul 16, 2014 35.50 35.50 35.24 35.33 221,629 -0.08(-0.24%)
Jul 15, 2014 35.34 35.47 35.24 35.41 339,509 +0.26(+0.74%)
Jul 14, 2014 35.32 35.32 35.15 35.15 541,401 +0.18(+0.52%)
Jul 11, 2014 34.87 35.00 34.77 34.97 129,897 +0.03(+0.08%)
Jul 10, 2014 34.73 34.99 34.69 34.94 223,429 -0.17(-0.49%)
Jul 09, 2014 35.14 35.17 35.00 35.11 138,048 +0.07(+0.19%)
Jul 08, 2014 35.19 35.22 34.95 35.05 1,959,168 -0.24(-0.68%)
Jul 07, 2014 35.38 35.40 35.22 35.29 822,521 -0.17(-0.49%)
Jul 03, 2014 35.37 35.46 35.46 35.46 320,049 +0.23(+0.66%)
Jul 02, 2014 35.32 35.32 35.19 35.23 417,819 -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.