Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.35 24.35 24.13 24.27 1,349,901 +0.09(+0.36%)
Oct 26, 2012 24.27 24.18 24.18 24.18 201,653 -0.14(-0.57%)
Oct 25, 2012 24.46 24.50 24.16 24.32 279,357 +0.05(+0.22%)
Oct 24, 2012 24.40 24.44 24.23 24.27 168,542 -0.01(-0.05%)
Oct 23, 2012 24.33 24.35 24.15 24.28 433,159 -0.35(-1.42%)
Oct 19, 2012 24.88 24.92 24.54 24.63 329,425 -0.33(-1.33%)
Oct 18, 2012 24.88 25.04 24.85 24.96 706,598 +0.05(+0.20%)
Oct 17, 2012 24.68 24.93 24.67 24.91 1,863,763 +0.28(+1.15%)
Oct 16, 2012 24.60 24.71 24.56 24.63 285,660 +0.16(+0.66%)
Oct 15, 2012 24.35 24.49 24.21 24.47 290,646 +0.22(+0.92%)
Oct 12, 2012 24.39 24.50 24.19 24.25 230,420 -0.29(-1.19%)
Oct 11, 2012 24.66 24.69 24.53 24.54 237,007 +0.12(+0.47%)
Oct 10, 2012 24.41 24.50 24.31 24.42 303,042 +0.01(+0.03%)
Oct 09, 2012 24.58 24.69 24.38 24.42 449,544 -0.18(-0.75%)
Oct 08, 2012 24.53 24.63 24.49 24.60 131,437 -0.03(-0.13%)
Oct 05, 2012 24.79 24.83 24.56 24.63 264,037 +0.02(+0.07%)
Oct 04, 2012 24.44 24.64 24.40 24.62 243,697 +0.29(+1.20%)
Oct 03, 2012 24.21 24.38 24.08 24.32 388,598 +0.21(+0.87%)
Oct 02, 2012 24.16 24.19 24.02 24.12 488,418 +0.05(+0.20%)
Oct 01, 2012 24.14 24.29 24.01 24.07 396,830 +0.09(+0.39%)
Sep 28, 2012 23.97 24.09 23.88 23.97 201,921 -0.08(-0.34%)
Sep 27, 2012 23.99 24.14 23.91 24.05 254,405 +0.22(+0.91%)
Sep 26, 2012 23.92 23.99 23.82 23.84 221,965 -0.16(-0.69%)
Sep 25, 2012 24.41 24.46 23.99 24.00 370,860 -0.34(-1.40%)
Sep 24, 2012 24.21 24.43 24.19 24.34 258,674 +0.02(+0.10%)
Sep 21, 2012 24.58 24.60 24.32 24.32 201,194 -0.09(-0.37%)
Sep 20, 2012 24.33 24.41 24.23 24.41 307,753 -0.13(-0.52%)
Sep 19, 2012 24.62 24.68 24.53 24.53 170,587 -0.03(-0.12%)
Sep 18, 2012 24.58 24.64 24.49 24.56 291,435 -0.11(-0.43%)
Sep 17, 2012 24.81 24.89 24.63 24.67 781,863 -0.24(-0.95%)
Sep 14, 2012 24.87 25.10 24.83 24.91 993,764 +0.20(+0.80%)
Sep 13, 2012 24.17 24.77 24.11 24.71 652,896 +0.52(+2.15%)
Sep 12, 2012 24.17 24.24 24.12 24.19 360,766 +0.14(+0.56%)
Sep 11, 2012 23.88 24.09 23.86 24.05 565,604 +0.17(+0.72%)
Sep 10, 2012 24.03 24.08 23.87 23.88 246,807 -0.17(-0.70%)
Sep 07, 2012 23.92 24.09 23.92 24.05 486,993 +0.21(+0.88%)
Sep 06, 2012 23.46 23.85 23.46 23.84 291,367 +0.50(+2.14%)
Sep 05, 2012 23.38 23.42 23.29 23.34 188,814 -0.03(-0.14%)
Sep 04, 2012 23.30 23.42 23.22 23.38 259,968 +0.06(+0.26%)
Aug 31, 2012 23.29 23.36 23.15 23.31 307,206 +0.13(+0.57%)
Aug 30, 2012 23.19 23.23 23.07 23.18 150,962 -0.11(-0.47%)
Aug 29, 2012 23.26 23.34 23.25 23.29 171,366 +0.05(+0.23%)
Aug 27, 2012 23.30 23.32 23.19 23.24 235,912 +0.00(+0.02%)
Aug 24, 2012 23.06 23.29 23.03 23.24 194,055 +0.11(+0.48%)
Aug 23, 2012 23.26 23.29 23.11 23.13 204,684 -0.19(-0.83%)
Aug 22, 2012 23.27 23.39 23.20 23.32 509,467 -0.04(-0.18%)
Aug 21, 2012 23.36 23.58 23.29 23.36 338,448 +0.05(+0.21%)
Aug 20, 2012 23.22 23.31 23.20 23.31 261,622 +0.05(+0.21%)
Aug 17, 2012 23.24 23.27 23.18 23.26 160,959 +0.06(+0.25%)
Aug 16, 2012 23.11 23.24 23.01 23.20 235,865 +0.14(+0.60%)
Aug 15, 2012 22.97 23.11 22.96 23.06 181,760 +0.08(+0.34%)
Aug 14, 2012 23.08 23.15 22.94 22.99 257,890 +0.01(+0.04%)
Aug 13, 2012 22.96 22.99 22.83 22.98 156,572 -0.01(-0.04%)
Aug 10, 2012 22.92 23.01 22.86 22.99 177,730 +0.02(+0.11%)
Aug 09, 2012 22.93 23.08 22.92 22.96 192,609 -0.03(-0.12%)
Aug 08, 2012 22.88 23.06 22.88 22.99 546,168 -0.00(-0.02%)
Aug 07, 2012 22.99 23.15 22.98 22.99 564,471 +0.09(+0.38%)
Aug 06, 2012 22.97 23.06 22.89 22.91 326,676 +0.04(+0.18%)
Aug 03, 2012 22.72 22.95 22.69 22.87 401,477 +0.47(+2.10%)
Aug 02, 2012 22.34 22.52 22.20 22.40 2,228,189 -0.16(-0.71%)
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.