Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.48 21.00 20.39 20.96 1,357,764 +1.18(+5.99%)
Nov 29, 2011 19.86 19.99 19.73 19.78 653,815 -0.12(-0.61%)
Nov 28, 2011 20.04 20.06 19.69 19.90 1,308,105 +0.57(+2.93%)
Nov 25, 2011 19.26 19.60 19.25 19.33 410,747 +0.08(+0.41%)
Nov 23, 2011 19.59 19.60 19.25 19.25 1,211,845 -0.57(-2.90%)
Nov 22, 2011 19.98 20.06 19.77 19.83 803,939 -0.16(-0.78%)
Nov 21, 2011 20.06 20.12 19.84 19.99 1,010,991 -0.46(-2.26%)
Nov 18, 2011 20.47 20.55 20.32 20.45 1,139,324 +0.09(+0.43%)
Nov 17, 2011 20.78 20.82 20.26 20.36 3,724,300 -0.40(-1.95%)
Nov 16, 2011 21.02 21.20 20.73 20.76 892,244 -0.48(-2.27%)
Nov 15, 2011 20.96 21.38 20.93 21.25 842,967 +0.10(+0.49%)
Nov 14, 2011 21.40 21.40 21.00 21.14 587,462 -0.40(-1.84%)
Nov 11, 2011 21.37 21.62 21.34 21.54 836,311 +0.46(+2.19%)
Nov 10, 2011 21.28 21.30 20.91 21.08 1,169,134 +0.09(+0.41%)
Nov 09, 2011 21.49 21.52 20.91 20.99 988,764 -1.09(-4.93%)
Nov 08, 2011 21.85 22.13 21.60 22.08 1,013,032 +0.39(+1.81%)
Nov 07, 2011 21.50 21.72 21.31 21.69 608,327 +0.12(+0.54%)
Nov 04, 2011 21.59 21.65 21.31 21.57 565,317 -0.25(-1.14%)
Nov 03, 2011 21.73 21.89 21.12 21.82 1,065,223 +0.38(+1.79%)
Nov 02, 2011 21.33 21.52 21.12 21.43 1,014,865 +0.56(+2.67%)
Nov 01, 2011 20.89 21.38 20.83 20.88 1,692,999 -0.95(-4.37%)
Oct 31, 2011 22.15 22.28 21.83 21.83 1,120,573 -0.75(-3.33%)
Oct 28, 2011 22.44 22.68 22.35 22.58 1,096,995 -0.02(-0.10%)
Oct 27, 2011 22.36 22.79 22.06 22.61 1,808,801 +1.20(+5.61%)
Oct 26, 2011 21.45 21.52 21.01 21.40 976,102 +0.33(+1.57%)
Oct 25, 2011 21.45 21.45 21.00 21.07 989,410 -0.62(-2.85%)
Oct 24, 2011 21.29 21.74 21.24 21.69 1,152,368 +0.50(+2.36%)
Oct 21, 2011 20.96 21.22 20.92 21.19 1,063,840 +0.50(+2.42%)
Oct 20, 2011 20.43 20.75 20.16 20.69 1,344,738 +0.28(+1.36%)
Oct 19, 2011 20.71 20.98 20.35 20.41 1,017,321 -0.30(-1.45%)
Oct 18, 2011 19.93 20.92 19.85 20.71 2,223,050 +0.88(+4.43%)
Oct 17, 2011 20.27 20.31 19.79 19.83 1,178,219 -0.64(-3.10%)
Oct 14, 2011 20.44 20.55 20.12 20.47 998,972 +0.27(+1.36%)
Oct 13, 2011 20.30 20.34 19.89 20.19 1,128,318 -0.35(-1.72%)
Oct 12, 2011 20.30 20.88 20.29 20.55 1,508,195 +0.44(+2.16%)
Oct 11, 2011 19.87 20.27 19.83 20.11 1,692,094 +0.00(+0.00%)
Oct 10, 2011 19.62 20.12 19.62 20.11 1,199,265 +0.93(+4.86%)
Oct 07, 2011 19.94 19.97 19.16 19.18 1,850,882 -0.70(-3.50%)
Oct 06, 2011 19.66 19.88 19.48 19.88 2,106,711 +0.62(+3.21%)
Oct 05, 2011 18.97 19.38 18.63 19.26 2,803,399 +0.21(+1.12%)
Oct 04, 2011 18.11 19.10 17.81 19.05 3,501,608 +0.72(+3.94%)
Oct 03, 2011 19.27 19.38 18.32 18.32 2,385,427 -0.88(-4.60%)
Sep 30, 2011 19.51 19.64 19.20 19.21 1,479,024 -0.63(-3.18%)
Sep 29, 2011 19.83 19.96 19.35 19.84 1,661,471 +0.46(+2.36%)
Sep 28, 2011 19.97 20.05 19.34 19.38 1,354,177 -0.55(-2.75%)
Sep 27, 2011 20.20 20.40 19.79 19.93 1,256,527 +0.13(+0.68%)
Sep 26, 2011 19.35 19.84 19.15 19.79 1,309,063 +0.69(+3.62%)
Sep 23, 2011 18.82 19.18 18.79 19.10 1,183,347 +0.15(+0.79%)
Sep 22, 2011 19.05 19.23 18.65 18.95 2,926,153 -0.55(-2.81%)
Sep 21, 2011 20.52 20.55 19.50 19.50 1,767,521 -0.99(-4.83%)
Sep 20, 2011 20.62 20.81 20.48 20.49 817,481 -0.05(-0.25%)
Sep 19, 2011 20.63 20.71 20.37 20.54 1,030,839 -0.51(-2.41%)
Sep 16, 2011 21.06 21.24 20.73 21.05 629,050 +0.05(+0.23%)
Sep 15, 2011 20.78 21.02 20.62 21.00 769,552 +0.45(+2.20%)
Sep 14, 2011 20.45 20.75 20.06 20.55 1,813,397 +0.28(+1.37%)
Sep 13, 2011 20.28 20.46 20.05 20.27 3,991,738 +0.12(+0.60%)
Sep 12, 2011 19.57 20.15 19.57 20.15 2,242,327 +0.21(+1.05%)
Sep 09, 2011 20.33 20.46 19.86 19.94 1,455,892 -0.62(-3.02%)
Sep 08, 2011 20.71 20.95 20.51 20.56 780,239 -0.41(-1.95%)
Sep 07, 2011 20.49 20.99 20.32 20.97 836,173 +0.91(+4.52%)
Sep 06, 2011 19.71 20.10 19.68 20.06 1,931,453 -0.32(-1.56%)
Sep 02, 2011 20.57 20.70 20.32 20.38 1,389,395 -0.78(-3.67%)
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.