iShares Dow Jones U.S. Financials Index Fund Historical Stock Prices

(ETF)
IYF 
$83.55
*  
0.20
0.24%
Get IYF Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading IYF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  83.37  83.61  83.17  83.55 347,206
07/21/2014 83.39 83.61 83.17 83.55 347,206
07/18/2014 83.12 83.77 83.12 83.75 144,483
07/17/2014 83.51 83.8 82.75 82.86 68,354
07/16/2014 84.29 84.29 83.68 83.88 93,347
07/15/2014 83.91 84.2499 83.67 84.08 142,996
07/14/2014 83.85 83.85 83.46 83.46 228,030
07/11/2014 82.79 83.093 82.544 83.03 54,711
07/10/2014 82.46 83.07 82.37 82.96 94,105
07/09/2014 83.42 83.5 83.1101 83.37 58,144
07/08/2014 83.55 83.63 82.99 83.21 825,171
07/07/2014 84.01 84.06 83.62 83.78 346,433
07/03/2014 83.97 84.242 83.97 84.19 134,790
07/02/2014 83.86 83.87 83.5501 83.64 175,979
07/01/2014 83.38 84.0799 83.3401 83.66 1,761,126
06/30/2014 82.95 83.2199 82.93 83.14 319,179
06/27/2014 82.61 83.11 82.61 83.1 47,919
06/26/2014 82.9 82.92 82.3 82.82 76,019
06/25/2014 82.66 83.12 82.5026 83.02 122,997
06/24/2014 83.23 83.68 82.85 82.86 1,148,005
06/23/2014 83.6 83.84 83.43 83.72 204,097
06/20/2014 83.55 83.7399 83.44 83.66 98,748
06/19/2014 83.57 83.57 83.09 83.37 83,534
06/18/2014 83.05 83.6 82.75 83.53 128,959
06/17/2014 82.26 83.1399 82.16 83.03 78,353
06/16/2014 82.39 82.51 82.08 82.32 665,901
06/13/2014 82.72 82.93 82.5 82.65 88,617
06/12/2014 83 83.09 82.48 82.65 85,627
06/11/2014 83.33 83.33 82.87 83.08 263,516
06/10/2014 83.41 83.62 83.364 83.6 203,196
06/09/2014 83.39 83.84 83.39 83.72 557,267
06/06/2014 83.05 83.5365 83.05 83.52 371,447
06/05/2014 82.33 82.99 81.95 82.99 339,100
06/04/2014 81.6 82.2 81.6 82.15 67,552
06/03/2014 81.55 81.88 81.45 81.88 137,140
06/02/2014 81.59 81.8699 81.3 81.82 105,566
05/30/2014 81.37 81.66 81.33 81.56 151,279
05/29/2014 81.42 81.5 81.11 81.42 72,512
05/28/2014 81.46 81.46 81.122 81.27 98,573
05/27/2014 80.95 81.71 80.95 81.54 329,139
05/23/2014 80.42 80.78 80.4 80.75 178,959
05/22/2014 80.27 80.5665 80.06 80.5 191,234
05/21/2014 79.93 80.36 79.89 80.17 59,098
05/20/2014 80.17 80.17 79.4001 79.61 71,627
05/19/2014 79.48 80.2 79.48 80.14 53,695
05/16/2014 79.56 79.74 79.15 79.74 81,496
05/15/2014 80.12 80.16 79.01 79.53 380,302
05/14/2014 80.9 80.91 80.31 80.41 84,372
05/13/2014 81.11 81.381 80.96 81 62,859
05/12/2014 80.68 81.24 80.68 81.21 59,055
05/09/2014 80.29 80.414 80.02 80.41 70,752
05/08/2014 80.18 80.86 80.18 80.4 82,773
05/07/2014 79.52 80.27 79.36 80.25 123,584
05/06/2014 80.18 80.18 79.22 79.22 377,721
05/05/2014 79.81 80.29 79.59 80.28 149,688
05/02/2014 80.5 81.09 80.33 80.515 132,351
05/01/2014 80.23 80.66 80.13 80.53 528,373
04/30/2014 80.08 80.448 79.86 80.35 114,579
04/29/2014 79.63 80.18 79.63 80.12 231,295
04/28/2014 80 80.02 78.81 79.5 120,944
04/25/2014 80.42 80.43 79.77 79.8 349,126
04/24/2014 81.01 81.0797 80.42 80.7 70,891
04/23/2014 80.67 80.7793 80.46 80.72 66,614
04/22/2014 80.14 80.85 79.99 80.66 112,683
04/21/2014 80.12 80.24 79.97 80.11 116,058
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?