Skip to main content

US Financials Ishares ETF (NY: IYF )

93.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.09 37.24 36.99 37.05 3,714,208 -0.31(-0.83%)
Aug 28, 2015 37.38 37.42 37.13 37.36 1,166,112 -0.10(-0.27%)
Aug 27, 2015 37.20 37.54 36.81 37.47 4,382,880 +0.95(+2.60%)
Aug 26, 2015 35.64 36.60 35.50 36.52 1,322,359 +1.23(+3.49%)
Aug 25, 2015 36.19 37.15 35.24 35.29 1,293,297 -0.55(-1.53%)
Aug 24, 2015 35.46 37.02 32.43 35.83 3,238,192 -1.72(-4.57%)
Aug 21, 2015 38.31 38.46 37.55 37.55 2,165,187 -1.14(-2.96%)
Aug 20, 2015 39.12 39.12 38.68 38.70 1,289,654 -0.77(-1.95%)
Aug 19, 2015 39.69 39.77 39.31 39.47 425,465 -0.32(-0.82%)
Aug 18, 2015 39.81 39.89 39.72 39.79 776,860 -0.05(-0.13%)
Aug 17, 2015 39.68 39.85 39.44 39.84 720,549 +0.12(+0.29%)
Aug 14, 2015 39.38 39.74 39.38 39.73 804,612 +0.26(+0.65%)
Aug 13, 2015 39.41 39.60 39.22 39.47 679,712 +0.11(+0.28%)
Aug 12, 2015 39.32 39.39 38.78 39.36 388,308 -0.28(-0.70%)
Aug 11, 2015 39.56 39.76 39.52 39.64 355,306 -0.32(-0.81%)
Aug 10, 2015 39.85 39.97 39.78 39.96 411,889 +0.38(+0.96%)
Aug 07, 2015 39.56 39.63 39.31 39.58 586,478 +0.01(+0.03%)
Aug 06, 2015 39.83 39.86 39.41 39.57 763,729 -0.16(-0.40%)
Aug 05, 2015 39.87 39.97 39.64 39.73 619,845 +0.09(+0.22%)
Aug 04, 2015 39.71 39.85 39.59 39.64 1,241,037 -0.04(-0.10%)
Aug 03, 2015 39.75 39.75 39.45 39.68 642,839 +0.01(+0.02%)
Jul 31, 2015 39.87 39.87 39.62 39.67 542,107 -0.13(-0.33%)
Jul 30, 2015 39.70 39.82 39.58 39.80 444,587 +0.06(+0.16%)
Jul 29, 2015 39.49 39.80 39.40 39.74 856,621 +0.30(+0.77%)
Jul 28, 2015 39.38 39.46 39.14 39.44 1,033,408 +0.20(+0.51%)
Jul 27, 2015 39.24 39.34 39.14 39.24 2,969,631 -0.31(-0.78%)
Jul 24, 2015 39.86 39.87 39.48 39.54 628,321 -0.24(-0.60%)
Jul 23, 2015 40.23 40.23 39.68 39.78 662,835 -0.33(-0.83%)
Jul 22, 2015 39.83 40.17 39.82 40.12 1,290,300 +0.25(+0.62%)
Jul 21, 2015 39.96 40.08 39.77 39.87 890,672 -0.06(-0.15%)
Jul 20, 2015 39.99 40.05 39.81 39.93 3,265,487 +0.08(+0.20%)
Jul 17, 2015 39.95 39.95 39.70 39.85 831,695 -0.09(-0.24%)
Jul 16, 2015 39.86 39.94 39.80 39.94 2,422,884 +0.36(+0.91%)
Jul 15, 2015 39.43 39.65 39.39 39.58 511,214 +0.23(+0.59%)
Jul 14, 2015 39.12 39.39 39.09 39.35 619,199 +0.13(+0.34%)
Jul 13, 2015 39.13 39.24 39.04 39.22 5,352,569 +0.41(+1.05%)
Jul 10, 2015 38.74 38.91 38.68 38.81 548,212 +0.45(+1.17%)
Jul 09, 2015 38.50 38.68 38.31 38.36 602,100 +0.24(+0.63%)
Jul 08, 2015 38.31 38.49 38.08 38.12 598,500 -0.62(-1.60%)
Jul 07, 2015 38.76 38.88 38.09 38.74 585,418 +0.07(+0.18%)
Jul 06, 2015 38.37 38.72 38.35 38.68 645,771 -0.08(-0.21%)
Jul 02, 2015 38.99 38.76 38.76 38.76 1,325,564 -0.12(-0.32%)
Jul 01, 2015 38.92 38.96 38.70 38.88 840,112 +0.54(+1.42%)
Jun 30, 2015 38.65 38.67 38.22 38.34 889,029 +0.18(+0.48%)
Jun 29, 2015 38.74 38.86 38.15 38.15 2,061,885 -0.97(-2.48%)
Jun 26, 2015 39.03 39.19 38.99 39.12 997,405 +0.17(+0.43%)
Jun 25, 2015 39.43 39.43 38.96 38.96 808,076 -0.28(-0.71%)
Jun 24, 2015 39.48 39.54 39.23 39.24 484,967 -0.32(-0.81%)
Jun 23, 2015 39.52 39.62 39.48 39.55 545,509 +0.11(+0.27%)
Jun 22, 2015 39.42 39.62 39.42 39.45 489,346 +0.23(+0.60%)
Jun 19, 2015 39.48 39.48 39.19 39.21 678,868 -0.32(-0.81%)
Jun 18, 2015 39.25 39.60 39.21 39.53 5,868,069 +0.37(+0.94%)
Jun 17, 2015 39.35 39.37 39.06 39.17 653,685 -0.03(-0.09%)
Jun 16, 2015 38.97 39.25 38.88 39.20 449,685 +0.21(+0.54%)
Jun 15, 2015 38.97 39.11 38.75 38.99 574,974 -0.17(-0.45%)
Jun 12, 2015 39.27 39.27 39.06 39.17 624,584 -0.14(-0.37%)
Jun 11, 2015 39.34 39.37 39.16 39.31 535,707 +0.16(+0.40%)
Jun 10, 2015 38.82 39.24 38.72 39.15 1,483,823 +0.57(+1.48%)
Jun 09, 2015 38.46 38.73 38.41 38.58 450,693 +0.07(+0.18%)
Jun 08, 2015 38.69 38.80 38.52 38.52 703,103 -0.20(-0.53%)
Jun 05, 2015 38.86 38.94 38.63 38.72 657,131 +0.14(+0.38%)
Jun 04, 2015 38.75 38.86 38.52 38.58 632,709 -0.31(-0.79%)
Jun 03, 2015 38.82 39.02 38.69 38.88 1,153,559 +0.22(+0.56%)
Jun 02, 2015 38.54 38.77 38.41 38.66 967,802 +0.04(+0.10%)
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.