Quantcast

Dow Jones U.S. Financial Sector Index Historical Stock Prices

(ETF)
IYF 
$122.12
*  
0.89
0.73%
Get IYF Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading IYF now


Community Rating:
View:    IYF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 121.52 122.38 121.44 122.12 92,755
08/14/2018 121.53 122.38 121.44 122.12 92,783
08/13/2018 122.06 122.39 121.2 121.23 131,813
08/10/2018 122.22 122.42 121.78 122.06 140,098
08/09/2018 123.55 123.72 123.1902 123.26 74,492
08/08/2018 123.55 123.88 123.4 123.67 61,241
08/07/2018 123.53 124 123.41 123.49 109,833
08/06/2018 122.92 123.39 122.79 123.11 117,881
08/03/2018 121.93 122.79 121.93 122.79 195,880
08/02/2018 121.1 122.2535 121.1 122.09 154,177
08/01/2018 122.05 122.72 121.6 122.08 94,057
07/31/2018 122.14 122.43 121.58 121.78 121,141
07/30/2018 122.21 122.5216 121.76 121.9 112,725
07/27/2018 122.68 122.93 121.64 122.16 130,899
07/26/2018 122.65 122.98 122.31 122.4 99,751
07/25/2018 121.79 122.59 121.62 122.51 146,547
07/24/2018 122.24 122.54 121.65 121.96 211,311
07/23/2018 120.84 122 120.78 121.84 200,904
07/20/2018 120.63 121.11 120.39 120.85 160,625
07/19/2018 121.41 121.42 120.63 120.79 1,019,799
07/18/2018 120.81 121.83 120.65 121.75 730,943
07/17/2018 120.5 120.84 120.21 120.5 131,658
07/16/2018 119.17 120.43 119.17 120.33 151,295
07/13/2018 119.36 119.6 118.52 119.17 200,815
07/12/2018 120.07 120.07 119.21 119.65 126,755
07/11/2018 119.16 119.91 119.16 119.44 149,259
07/10/2018 120.26 120.31 119.565 119.81 186,636
07/09/2018 118.7 120.08 118.66 120.07 367,713
07/06/2018 117.41 118.59 117.23 118.21 176,081
07/05/2018 117.54 117.7 117.08 117.61 194,361
07/03/2018 118.19 118.19 116.86 117.01 204,301
07/02/2018 116.68 117.63 116.2 117.58 209,200
06/29/2018 118.16 118.83 117.18 117.19 517,326
06/28/2018 116.28 117.68 116.14 117.34 226,190
06/27/2018 117.61 118.18 116.25 116.25 422,963
06/26/2018 117.81 118.03 117.06 117.6 184,146
06/25/2018 119.09 119.1602 117.54 118.24 703,028
06/22/2018 120.4 120.47 119.49 119.57 92,215
06/21/2018 120.02 120.22 119.15 119.72 246,686
06/20/2018 120.54 120.54 119.93 120 125,553
06/19/2018 119.16 120.09 118.56 119.92 152,146
06/18/2018 119.47 120.23 119.21 120.19 101,444
06/15/2018 119.73 120.52 119.17 120.18 190,702
06/14/2018 120.85 121.1 120.05 120.27 123,129
06/13/2018 121.68 121.82 120.66 120.73 185,558
06/12/2018 121.84 122.06 121.1 121.47 840,541
06/11/2018 122.3 122.48 121.6 121.66 183,971
06/08/2018 121.81 122.02 121.1602 121.99 135,750
06/07/2018 121.7 122.11 121.1 121.61 202,746
06/06/2018 120.21 121.6 120.21 121.6 509,269
06/05/2018 120.06 120.06 119.3 119.81 154,004
06/04/2018 119.94 120.19 119.69 120.14 363,044
06/01/2018 119.47 119.78 119.17 119.4 176,861
05/31/2018 118.78 119.1 118.04 118.38 254,581
05/30/2018 118.09 119.52 117.99 119.14 350,718
05/29/2018 118.95 118.95 116.55 117.17 1,063,674
05/25/2018 120.1 120.28 119.61 120.05 429,286
05/24/2018 120.63 120.81 119.31 120.32 861,232
05/23/2018 120.64 120.98 120.08 120.98 304,571
05/22/2018 120.83 121.79 120.83 121.23 122,366
05/21/2018 120.27 120.9 120.27 120.7 121,725
05/18/2018 120.25 120.8089 119.64 119.76 225,937
05/17/2018 120.41 120.74 119.96 120.47 116,226
05/16/2018 120.48 121 120.27 120.66 331,216
05/15/2018 120.57 121.02 120.17 120.59 300,514
05/14/2018 121.53 121.74 120.8 121.05 119,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio