Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.95 38.97 38.59 38.65 998,231 -0.34(-0.88%)
May 28, 2015 38.95 39.01 38.78 38.99 565,324 -0.02(-0.05%)
May 27, 2015 38.84 39.07 38.69 39.01 706,409 +0.35(+0.90%)
May 26, 2015 38.99 38.99 38.58 38.66 6,556,725 -0.35(-0.89%)
May 22, 2015 38.90 39.01 39.01 39.01 479,964 -0.01(-0.03%)
May 21, 2015 39.11 39.13 39.00 39.02 621,836 -0.12(-0.32%)
May 20, 2015 39.28 39.28 39.09 39.15 660,647 -0.13(-0.33%)
May 19, 2015 39.14 39.35 39.11 39.28 554,082 +0.20(+0.50%)
May 18, 2015 38.81 39.09 38.81 39.08 1,054,581 +0.23(+0.60%)
May 15, 2015 38.95 39.03 38.73 38.84 598,800 -0.16(-0.41%)
May 14, 2015 38.75 39.00 38.72 39.00 432,055 +0.40(+1.03%)
May 13, 2015 38.62 38.74 38.54 38.60 348,673 +0.00(+0.01%)
May 12, 2015 38.61 38.69 38.28 38.60 308,417 -0.11(-0.29%)
May 11, 2015 38.88 38.95 38.66 38.71 386,244 -0.17(-0.43%)
May 08, 2015 38.57 38.88 38.51 38.88 1,134,598 +0.56(+1.45%)
May 07, 2015 37.99 38.41 37.95 38.32 633,462 +0.29(+0.75%)
May 06, 2015 38.36 38.36 37.80 38.04 881,129 -0.18(-0.46%)
May 05, 2015 38.50 38.58 38.16 38.21 346,255 -0.30(-0.79%)
May 04, 2015 38.27 38.55 38.27 38.51 209,932 +0.29(+0.76%)
May 01, 2015 38.15 38.25 38.08 38.22 597,131 +0.30(+0.80%)
Apr 30, 2015 38.23 38.31 37.80 37.92 918,780 -0.36(-0.94%)
Apr 29, 2015 38.16 38.43 38.16 38.28 359,978 -0.04(-0.10%)
Apr 28, 2015 38.08 38.32 37.92 38.32 246,307 +0.18(+0.48%)
Apr 27, 2015 38.38 38.48 38.09 38.13 644,306 -0.13(-0.34%)
Apr 24, 2015 38.40 38.40 38.19 38.26 157,899 -0.07(-0.19%)
Apr 23, 2015 38.21 38.44 38.20 38.34 502,772 +0.01(+0.03%)
Apr 22, 2015 38.08 38.35 37.98 38.32 691,308 +0.32(+0.85%)
Apr 21, 2015 38.29 38.29 37.97 38.00 220,917 -0.13(-0.34%)
Apr 20, 2015 38.14 38.24 38.08 38.13 551,273 +0.18(+0.48%)
Apr 17, 2015 38.19 38.23 37.84 37.94 592,596 -0.51(-1.33%)
Apr 16, 2015 38.33 38.57 38.22 38.45 760,434 +0.05(+0.12%)
Apr 15, 2015 38.39 38.56 38.34 38.41 226,936 +0.10(+0.27%)
Apr 14, 2015 38.28 38.39 38.11 38.31 310,601 +0.01(+0.03%)
Apr 13, 2015 38.25 38.42 38.16 38.29 222,969 +0.09(+0.23%)
Apr 10, 2015 38.32 38.32 38.16 38.20 172,866 +0.00(+0.00%)
Apr 09, 2015 38.22 38.25 37.98 38.20 289,656 -0.02(-0.06%)
Apr 08, 2015 38.14 38.33 38.11 38.22 242,690 +0.15(+0.38%)
Apr 07, 2015 38.34 38.35 38.08 38.08 226,049 -0.19(-0.50%)
Apr 06, 2015 37.93 38.36 37.90 38.27 222,569 +0.06(+0.17%)
Apr 02, 2015 37.98 38.21 38.21 38.21 281,286 +0.21(+0.55%)
Apr 01, 2015 38.00 38.12 37.76 38.00 346,049 -0.06(-0.15%)
Mar 31, 2015 38.13 38.23 37.98 38.05 878,515 -0.21(-0.54%)
Mar 30, 2015 38.08 38.37 38.03 38.26 514,938 +0.49(+1.29%)
Mar 27, 2015 37.80 37.86 37.66 37.77 274,052 -0.03(-0.09%)
Mar 26, 2015 37.71 37.97 37.56 37.81 324,733 -0.07(-0.19%)
Mar 25, 2015 38.40 38.48 37.87 37.88 440,521 -0.58(-1.51%)
Mar 24, 2015 38.75 38.75 38.46 38.46 255,226 -0.28(-0.73%)
Mar 23, 2015 38.90 39.04 38.74 38.74 346,796 -0.17(-0.43%)
Mar 20, 2015 38.61 38.96 38.51 38.91 1,101,353 +0.52(+1.35%)
Mar 19, 2015 38.63 38.63 38.26 38.39 367,680 -0.31(-0.80%)
Mar 18, 2015 38.39 38.78 38.22 38.70 260,361 +0.25(+0.65%)
Mar 17, 2015 38.35 38.53 38.27 38.45 216,247 -0.06(-0.17%)
Mar 16, 2015 38.22 38.55 38.22 38.51 254,171 +0.42(+1.11%)
Mar 13, 2015 38.23 38.33 37.89 38.09 776,724 -0.30(-0.78%)
Mar 12, 2015 37.80 38.39 37.80 38.39 1,257,018 +0.80(+2.12%)
Mar 11, 2015 37.50 37.69 37.46 37.59 1,222,796 +0.20(+0.52%)
Mar 10, 2015 37.81 37.81 37.40 37.40 1,084,492 -0.72(-1.90%)
Mar 09, 2015 38.03 38.17 37.98 38.12 1,001,627 +0.19(+0.49%)
Mar 06, 2015 38.25 38.52 37.88 37.93 1,717,405 -0.35(-0.92%)
Mar 05, 2015 38.19 38.31 38.09 38.28 668,904 +0.15(+0.39%)
Mar 04, 2015 38.23 38.38 38.03 38.14 343,944 -0.24(-0.63%)
Mar 03, 2015 38.30 38.46 38.28 38.38 3,377,708 -0.12(-0.31%)
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.