Skip to main content

US Financials Ishares ETF (NY: IYF )

95.44 +0.24 (+0.25%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.99 20.07 19.93 19.94 876,232 -0.13(-0.67%)
Dec 29, 2011 19.85 20.07 19.82 20.07 586,296 +0.27(+1.35%)
Dec 28, 2011 20.07 20.08 19.76 19.80 555,486 -0.27(-1.36%)
Dec 27, 2011 20.06 20.22 20.04 20.07 729,412 -0.07(-0.34%)
Dec 23, 2011 20.09 20.15 20.00 20.14 620,782 +0.49(+2.48%)
Dec 21, 2011 19.52 19.70 19.40 19.65 1,023,349 +0.13(+0.64%)
Dec 20, 2011 19.20 19.61 19.20 19.53 914,674 +0.66(+3.49%)
Dec 19, 2011 19.25 19.32 18.82 18.87 692,071 -0.36(-1.89%)
Dec 16, 2011 19.30 19.49 19.19 19.23 901,119 +0.08(+0.40%)
Dec 15, 2011 19.39 19.39 19.12 19.16 769,114 +0.06(+0.34%)
Dec 14, 2011 18.95 19.30 18.95 19.09 931,075 -0.04(-0.19%)
Dec 13, 2011 19.59 19.64 18.96 19.13 1,066,732 -0.30(-1.56%)
Dec 12, 2011 19.54 19.54 19.26 19.43 1,053,806 -0.40(-2.04%)
Dec 09, 2011 19.62 19.92 19.55 19.84 943,392 +0.39(+2.01%)
Dec 08, 2011 19.91 19.93 19.36 19.44 852,681 -0.65(-3.24%)
Dec 07, 2011 19.73 20.16 19.61 20.09 618,076 +0.21(+1.06%)
Dec 06, 2011 19.78 20.01 19.70 19.88 800,512 +0.00(+0.02%)
Dec 05, 2011 19.91 20.12 19.75 19.88 1,162,650 +0.32(+1.65%)
Dec 02, 2011 19.51 19.88 19.51 19.56 523,846 +0.22(+1.15%)
Dec 01, 2011 19.32 19.41 19.13 19.34 778,599 -0.12(-0.60%)
Nov 30, 2011 19.00 19.49 18.92 19.45 1,463,013 +1.10(+5.99%)
Nov 29, 2011 18.43 18.55 18.31 18.35 704,497 -0.11(-0.61%)
Nov 28, 2011 18.60 18.62 18.27 18.47 1,409,505 +0.53(+2.93%)
Nov 25, 2011 17.88 18.19 17.87 17.94 442,587 +0.07(+0.41%)
Nov 23, 2011 18.18 18.19 17.87 17.87 1,305,783 -0.53(-2.90%)
Nov 22, 2011 18.54 18.61 18.35 18.40 866,258 -0.15(-0.78%)
Nov 21, 2011 18.62 18.67 18.41 18.55 1,089,360 -0.43(-2.26%)
Nov 18, 2011 19.00 19.07 18.86 18.98 1,227,641 +0.08(+0.43%)
Nov 17, 2011 19.29 19.32 18.80 18.90 4,012,996 -0.38(-1.95%)
Nov 16, 2011 19.51 19.68 19.24 19.27 961,408 -0.45(-2.27%)
Nov 15, 2011 19.46 19.84 19.42 19.72 908,311 +0.10(+0.49%)
Nov 14, 2011 19.86 19.86 19.49 19.62 633,000 -0.37(-1.84%)
Nov 11, 2011 19.83 20.06 19.81 19.99 901,139 +0.43(+2.19%)
Nov 10, 2011 19.75 19.77 19.40 19.56 1,259,761 +0.08(+0.41%)
Nov 09, 2011 19.94 19.97 19.40 19.48 1,065,410 -1.01(-4.93%)
Nov 08, 2011 20.28 20.54 20.05 20.49 1,091,559 +0.36(+1.81%)
Nov 07, 2011 19.95 20.16 19.78 20.13 655,482 +0.11(+0.54%)
Nov 04, 2011 20.04 20.09 19.78 20.02 609,139 -0.23(-1.14%)
Nov 03, 2011 20.16 20.31 19.60 20.25 1,147,795 +0.36(+1.79%)
Nov 02, 2011 19.80 19.97 19.60 19.89 1,093,534 +0.52(+2.67%)
Nov 01, 2011 19.38 19.84 19.33 19.38 1,824,235 -0.88(-4.37%)
Oct 31, 2011 20.56 20.67 20.26 20.26 1,207,436 -0.70(-3.33%)
Oct 28, 2011 20.83 21.05 20.75 20.96 1,182,030 -0.02(-0.10%)
Oct 27, 2011 20.75 21.15 20.47 20.98 1,949,013 +1.11(+5.61%)
Oct 26, 2011 19.91 19.97 19.50 19.86 1,051,766 +0.31(+1.57%)
Oct 25, 2011 19.91 19.91 19.49 19.56 1,066,105 -0.57(-2.85%)
Oct 24, 2011 19.76 20.17 19.72 20.13 1,241,696 +0.46(+2.36%)
Oct 21, 2011 19.46 19.70 19.41 19.67 1,146,305 +0.46(+2.42%)
Oct 20, 2011 18.96 19.25 18.71 19.20 1,448,978 +0.26(+1.36%)
Oct 19, 2011 19.22 19.47 18.89 18.94 1,096,181 -0.28(-1.45%)
Oct 18, 2011 18.50 19.41 18.42 19.22 2,395,374 +0.82(+4.43%)
Oct 17, 2011 18.81 18.85 18.37 18.41 1,269,550 -0.59(-3.10%)
Oct 14, 2011 18.97 19.07 18.67 19.00 1,076,410 +0.25(+1.36%)
Oct 13, 2011 18.84 18.88 18.46 18.74 1,215,782 -0.33(-1.72%)
Oct 12, 2011 18.84 19.38 18.83 19.07 1,625,105 +0.40(+2.16%)
Oct 11, 2011 18.44 18.81 18.40 18.66 1,823,260 +0.00(+0.00%)
Oct 10, 2011 18.20 18.68 18.20 18.66 1,292,228 +0.86(+4.86%)
Oct 07, 2011 18.50 18.54 17.78 17.80 1,994,356 -0.65(-3.50%)
Oct 06, 2011 18.25 18.45 18.08 18.45 2,270,017 +0.57(+3.21%)
Oct 05, 2011 17.61 17.98 17.29 17.87 3,020,709 +0.20(+1.12%)
Oct 04, 2011 16.80 17.72 16.53 17.68 3,773,041 +0.67(+3.94%)
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.