Skip to main content

US Financials Ishares ETF (NY: IYF )

93.50 -0.77 (-0.81%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.96 36.11 35.70 36.08 712,553 +0.42(+1.19%)
Sep 29, 2015 35.54 35.69 35.34 35.65 834,554 +0.13(+0.37%)
Sep 28, 2015 36.09 36.20 35.43 35.52 1,988,459 -0.86(-2.37%)
Sep 25, 2015 36.34 36.63 36.22 36.38 959,887 +0.41(+1.13%)
Sep 24, 2015 35.88 36.02 35.68 35.98 539,982 -0.25(-0.70%)
Sep 23, 2015 36.16 36.33 36.02 36.23 711,912 +0.11(+0.31%)
Sep 22, 2015 36.17 36.28 35.91 36.12 1,092,819 -0.48(-1.32%)
Sep 21, 2015 36.42 36.74 36.42 36.60 1,112,142 +0.41(+1.13%)
Sep 18, 2015 36.27 36.54 36.12 36.19 2,840,284 -0.66(-1.79%)
Sep 17, 2015 37.24 37.50 36.77 36.85 817,220 -0.39(-1.04%)
Sep 16, 2015 37.07 37.29 36.87 37.24 367,586 +0.24(+0.65%)
Sep 15, 2015 36.58 37.09 36.50 37.00 847,892 +0.54(+1.49%)
Sep 14, 2015 36.60 36.62 36.41 36.45 735,978 -0.14(-0.37%)
Sep 11, 2015 36.27 36.59 36.17 36.59 362,007 +0.20(+0.54%)
Sep 10, 2015 36.21 36.66 36.12 36.39 664,941 +0.15(+0.42%)
Sep 09, 2015 37.04 37.14 36.17 36.24 493,938 -0.49(-1.34%)
Sep 08, 2015 36.47 36.75 36.29 36.73 1,955,711 +0.87(+2.42%)
Sep 04, 2015 36.12 35.86 35.86 35.86 476,406 -0.62(-1.69%)
Sep 03, 2015 36.46 36.86 36.38 36.48 733,639 +0.16(+0.45%)
Sep 02, 2015 36.09 36.39 35.87 36.32 1,195,306 +0.58(+1.61%)
Sep 01, 2015 35.78 36.42 35.61 35.74 3,870,451 -1.31(-3.53%)
Aug 31, 2015 37.09 37.23 36.98 37.05 3,714,710 -0.31(-0.83%)
Aug 28, 2015 37.38 37.41 37.12 37.36 1,166,270 -0.10(-0.27%)
Aug 27, 2015 37.20 37.53 36.80 37.46 4,383,472 +0.95(+2.60%)
Aug 26, 2015 35.63 36.59 35.50 36.51 1,322,538 +1.23(+3.49%)
Aug 25, 2015 36.18 37.14 35.23 35.28 1,293,471 -0.55(-1.53%)
Aug 24, 2015 35.45 37.02 32.43 35.83 3,238,629 -1.72(-4.57%)
Aug 21, 2015 38.31 38.46 37.55 37.55 2,165,479 -1.14(-2.96%)
Aug 20, 2015 39.12 39.12 38.67 38.69 1,289,829 -0.77(-1.95%)
Aug 19, 2015 39.68 39.76 39.30 39.46 425,523 -0.32(-0.82%)
Aug 18, 2015 39.81 39.89 39.72 39.79 776,965 -0.05(-0.13%)
Aug 17, 2015 39.67 39.84 39.43 39.84 720,646 +0.12(+0.29%)
Aug 14, 2015 39.38 39.73 39.38 39.72 804,721 +0.26(+0.65%)
Aug 13, 2015 39.40 39.60 39.22 39.47 679,804 +0.11(+0.28%)
Aug 12, 2015 39.32 39.38 38.77 39.35 388,361 -0.28(-0.70%)
Aug 11, 2015 39.56 39.75 39.52 39.63 355,354 -0.32(-0.81%)
Aug 10, 2015 39.85 39.96 39.77 39.96 411,944 +0.38(+0.96%)
Aug 07, 2015 39.55 39.63 39.31 39.58 586,557 +0.01(+0.03%)
Aug 06, 2015 39.83 39.85 39.40 39.56 763,832 -0.16(-0.40%)
Aug 05, 2015 39.87 39.97 39.64 39.72 619,929 +0.09(+0.22%)
Aug 04, 2015 39.70 39.85 39.58 39.64 1,241,205 -0.04(-0.10%)
Aug 03, 2015 39.74 39.75 39.44 39.67 642,925 +0.01(+0.02%)
Jul 31, 2015 39.87 39.87 39.61 39.67 542,180 -0.13(-0.33%)
Jul 30, 2015 39.69 39.82 39.58 39.80 444,647 +0.06(+0.16%)
Jul 29, 2015 39.48 39.79 39.40 39.73 856,737 +0.30(+0.77%)
Jul 28, 2015 39.37 39.46 39.13 39.43 1,033,548 +0.20(+0.51%)
Jul 27, 2015 39.23 39.34 39.13 39.23 2,970,032 -0.31(-0.78%)
Jul 24, 2015 39.85 39.86 39.48 39.54 628,406 -0.24(-0.60%)
Jul 23, 2015 40.23 40.23 39.67 39.78 662,925 -0.33(-0.83%)
Jul 22, 2015 39.83 40.16 39.81 40.11 1,290,475 +0.25(+0.62%)
Jul 21, 2015 39.96 40.07 39.77 39.86 890,792 -0.06(-0.15%)
Jul 20, 2015 39.98 40.04 39.81 39.92 3,265,928 +0.08(+0.20%)
Jul 17, 2015 39.95 39.95 39.70 39.84 831,807 -0.09(-0.24%)
Jul 16, 2015 39.86 39.93 39.80 39.93 2,423,212 +0.36(+0.91%)
Jul 15, 2015 39.42 39.64 39.38 39.58 511,283 +0.23(+0.59%)
Jul 14, 2015 39.11 39.39 39.08 39.35 619,283 +0.13(+0.34%)
Jul 13, 2015 39.12 39.23 39.03 39.21 5,353,292 +0.41(+1.05%)
Jul 10, 2015 38.74 38.91 38.68 38.81 548,286 +0.45(+1.17%)
Jul 09, 2015 38.50 38.67 38.31 38.36 602,181 +0.24(+0.63%)
Jul 08, 2015 38.30 38.48 38.08 38.12 598,581 -0.62(-1.60%)
Jul 07, 2015 38.75 38.87 38.09 38.74 585,497 +0.07(+0.18%)
Jul 06, 2015 38.37 38.72 38.34 38.67 645,859 -0.08(-0.21%)
Jul 02, 2015 38.98 38.75 38.75 38.75 1,325,743 -0.12(-0.32%)
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.