Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.05 27.27 27.02 27.05 471,917 -0.06(-0.23%)
Feb 27, 2013 26.70 27.15 26.69 27.11 1,276,690 +0.39(+1.47%)
Feb 26, 2013 26.68 26.77 26.46 26.72 1,481,370 +0.13(+0.48%)
Feb 25, 2013 27.43 27.43 26.57 26.59 1,140,561 -0.67(-2.44%)
Feb 22, 2013 27.10 27.25 27.08 27.25 905,981 +0.33(+1.21%)
Feb 21, 2013 27.10 27.10 26.86 26.93 783,715 -0.19(-0.72%)
Feb 20, 2013 27.51 27.53 27.12 27.12 1,973,852 -0.41(-1.47%)
Feb 19, 2013 27.38 27.53 27.34 27.53 1,294,035 +0.23(+0.85%)
Feb 15, 2013 27.39 27.40 27.21 27.29 491,284 -0.08(-0.29%)
Feb 14, 2013 27.22 27.40 27.20 27.37 485,100 +0.08(+0.30%)
Feb 13, 2013 27.41 27.42 27.21 27.29 512,632 -0.05(-0.17%)
Feb 12, 2013 27.20 27.37 27.12 27.34 657,862 +0.17(+0.62%)
Feb 11, 2013 27.09 27.19 27.03 27.17 721,306 +0.10(+0.35%)
Feb 08, 2013 26.98 27.09 26.98 27.07 1,242,739 +0.11(+0.40%)
Feb 07, 2013 27.06 27.14 26.80 26.96 359,131 -0.11(-0.41%)
Feb 06, 2013 26.91 27.09 26.86 27.07 519,537 +0.36(+1.35%)
Feb 04, 2013 26.85 26.91 26.70 26.72 1,565,504 -0.32(-1.19%)
Feb 01, 2013 26.82 27.06 26.81 27.04 1,570,411 +0.35(+1.32%)
Jan 31, 2013 26.66 26.72 26.59 26.69 330,218 +0.01(+0.05%)
Jan 30, 2013 26.78 26.78 26.63 26.67 747,865 -0.14(-0.51%)
Jan 29, 2013 26.65 26.82 26.64 26.81 832,212 +0.11(+0.40%)
Jan 28, 2013 26.80 26.81 26.60 26.70 590,676 -0.07(-0.28%)
Jan 25, 2013 26.80 26.80 26.63 26.78 610,513 +0.08(+0.31%)
Jan 24, 2013 26.66 26.81 26.58 26.69 894,638 +0.12(+0.44%)
Jan 23, 2013 26.55 26.60 26.47 26.58 574,678 +0.00(+0.00%)
Jan 22, 2013 26.31 26.59 26.31 26.58 1,219,614 +0.24(+0.91%)
Jan 18, 2013 26.34 26.36 26.18 26.34 1,116,589 +0.02(+0.06%)
Jan 17, 2013 26.38 26.39 26.26 26.32 614,977 +0.00(+0.00%)
Jan 16, 2013 26.29 26.36 26.20 26.32 541,552 -0.00(-0.02%)
Jan 15, 2013 26.09 26.35 26.08 26.33 1,430,534 +0.11(+0.41%)
Jan 14, 2013 26.26 26.29 26.08 26.22 364,563 -0.05(-0.20%)
Jan 11, 2013 26.25 26.28 26.12 26.27 605,209 -0.05(-0.17%)
Jan 10, 2013 26.21 26.33 26.12 26.32 2,500,582 +0.27(+1.05%)
Jan 09, 2013 26.13 26.22 25.99 26.05 750,560 -0.02(-0.08%)
Jan 08, 2013 26.07 26.07 25.93 26.07 792,612 -0.03(-0.11%)
Jan 07, 2013 26.21 26.21 25.98 26.09 974,380 -0.09(-0.35%)
Jan 04, 2013 25.95 26.19 25.84 26.19 1,462,511 +0.31(+1.18%)
Jan 03, 2013 25.84 25.93 25.74 25.88 848,735 -0.00(-0.02%)
Jan 02, 2013 25.75 25.88 25.68 25.88 2,084,384 +0.79(+3.13%)
Dec 31, 2012 24.80 25.17 24.78 25.10 1,608,282 +0.21(+0.85%)
Dec 28, 2012 24.84 25.03 24.83 24.89 975,991 -0.15(-0.59%)
Dec 27, 2012 25.16 25.16 24.74 25.04 388,083 -0.09(-0.36%)
Dec 26, 2012 25.23 25.23 25.04 25.13 488,428 -0.03(-0.11%)
Dec 24, 2012 25.12 25.19 25.11 25.16 468,594 -0.10(-0.39%)
Dec 21, 2012 25.03 25.27 25.03 25.26 2,472,651 -0.18(-0.70%)
Dec 20, 2012 25.11 25.45 25.11 25.43 763,929 +0.32(+1.26%)
Dec 19, 2012 25.31 25.31 25.11 25.11 596,991 -0.13(-0.50%)
Dec 18, 2012 25.04 25.25 24.96 25.24 796,652 +0.33(+1.32%)
Dec 17, 2012 24.62 24.92 24.60 24.91 898,016 +0.44(+1.78%)
Dec 14, 2012 24.51 24.56 24.45 24.48 227,187 -0.08(-0.32%)
Dec 13, 2012 24.65 24.72 24.51 24.55 354,268 -0.14(-0.55%)
Dec 12, 2012 24.67 24.87 24.65 24.69 413,660 +0.08(+0.32%)
Dec 11, 2012 24.62 24.72 24.53 24.61 389,958 +0.11(+0.44%)
Dec 10, 2012 24.45 24.57 24.42 24.51 532,400 -0.04(-0.15%)
Dec 07, 2012 24.49 24.54 24.41 24.54 601,485 +0.14(+0.57%)
Dec 06, 2012 24.28 24.40 24.26 24.40 309,673 +0.08(+0.32%)
Dec 05, 2012 24.18 24.41 24.09 24.32 458,172 +0.24(+1.01%)
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.