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, 2011 24.20 24.29 24.09 24.19 1,074,743 +0.10(+0.43%)
Feb 25, 2011 23.90 24.10 23.87 24.08 1,212,892 +0.36(+1.52%)
Feb 24, 2011 23.74 23.83 23.46 23.72 2,013,901 -0.08(-0.32%)
Feb 23, 2011 23.94 24.09 23.55 23.80 2,012,860 -0.15(-0.63%)
Feb 22, 2011 24.27 24.40 23.88 23.95 2,769,588 -0.67(-2.73%)
Feb 18, 2011 24.60 24.62 24.53 24.62 871,653 +0.05(+0.21%)
Feb 17, 2011 24.51 24.60 24.46 24.57 1,112,299 -0.02(-0.08%)
Feb 16, 2011 24.54 24.61 24.46 24.59 963,394 +0.15(+0.61%)
Feb 15, 2011 24.44 24.56 24.39 24.44 820,379 -0.05(-0.21%)
Feb 14, 2011 24.47 24.52 24.37 24.49 848,200 +0.02(+0.10%)
Feb 11, 2011 24.07 24.53 24.04 24.47 1,701,482 +0.32(+1.32%)
Feb 10, 2011 24.02 24.19 24.00 24.15 1,110,040 -0.01(-0.05%)
Feb 09, 2011 24.15 24.26 24.00 24.16 1,692,200 -0.14(-0.58%)
Feb 08, 2011 24.12 24.32 24.08 24.30 1,740,720 +0.16(+0.68%)
Feb 07, 2011 23.91 24.18 23.90 24.14 1,534,838 +0.34(+1.43%)
Feb 04, 2011 23.79 23.83 23.65 23.80 1,687,316 -0.02(-0.09%)
Feb 03, 2011 23.79 23.86 23.60 23.82 2,121,164 +0.01(+0.03%)
Feb 02, 2011 23.88 23.98 23.80 23.81 1,376,161 -0.14(-0.60%)
Feb 01, 2011 23.67 23.99 23.65 23.96 1,835,308 +0.44(+1.85%)
Jan 31, 2011 23.40 23.57 23.37 23.52 2,904,104 +0.20(+0.87%)
Jan 28, 2011 23.79 23.89 23.31 23.32 3,835,584 -0.42(-1.75%)
Jan 27, 2011 23.56 23.75 23.53 23.73 1,433,755 +0.18(+0.76%)
Jan 26, 2011 23.63 23.68 23.51 23.55 1,521,413 -0.01(-0.05%)
Jan 25, 2011 23.47 23.58 23.30 23.57 2,112,027 +0.00(+0.02%)
Jan 24, 2011 23.59 23.62 23.49 23.56 1,085,761 +0.00(+0.00%)
Jan 21, 2011 23.58 23.67 23.48 23.56 1,768,151 +0.16(+0.67%)
Jan 20, 2011 23.30 23.50 23.23 23.41 1,913,709 +0.08(+0.34%)
Jan 19, 2011 23.67 23.73 23.27 23.33 1,610,972 -0.52(-2.16%)
Jan 18, 2011 23.89 23.91 23.71 23.84 1,613,939 -0.10(-0.42%)
Jan 14, 2011 23.57 23.98 23.56 23.94 1,999,412 +0.35(+1.49%)
Jan 13, 2011 23.70 23.72 23.52 23.59 1,054,740 -0.08(-0.35%)
Jan 12, 2011 23.55 23.67 23.54 23.67 1,030,621 +0.34(+1.46%)
Jan 11, 2011 23.38 23.47 23.23 23.33 1,246,335 +0.10(+0.45%)
Jan 10, 2011 23.17 23.29 23.04 23.23 1,726,044 -0.06(-0.24%)
Jan 07, 2011 23.53 23.58 23.04 23.29 1,715,628 -0.20(-0.83%)
Jan 06, 2011 23.63 23.67 23.46 23.48 1,555,309 -0.12(-0.49%)
Jan 05, 2011 23.26 23.63 23.25 23.60 1,989,207 +0.26(+1.13%)
Jan 04, 2011 23.50 23.51 23.17 23.33 1,755,071 -0.08(-0.36%)
Jan 03, 2011 23.23 23.46 23.22 23.42 1,488,382 +0.44(+1.93%)
Dec 31, 2010 22.90 23.01 22.89 22.97 538,216 +0.01(+0.05%)
Dec 30, 2010 23.00 23.01 22.89 22.96 970,264 -0.05(-0.21%)
Dec 29, 2010 23.07 23.07 22.98 23.01 763,617 -0.03(-0.12%)
Dec 28, 2010 23.03 23.08 22.99 23.04 857,525 +0.02(+0.07%)
Dec 27, 2010 22.73 23.03 22.70 23.02 886,505 +0.20(+0.88%)
Dec 23, 2010 22.93 22.95 22.76 22.82 874,038 -0.15(-0.66%)
Dec 22, 2010 22.81 23.03 22.76 22.97 1,257,974 +0.26(+1.14%)
Dec 21, 2010 22.46 22.72 22.46 22.72 984,708 +0.34(+1.53%)
Dec 20, 2010 22.38 22.44 22.30 22.37 731,282 +0.08(+0.36%)
Dec 17, 2010 22.26 22.36 22.16 22.29 1,349,029 +0.07(+0.32%)
Dec 16, 2010 22.34 22.46 22.17 22.22 2,204,757 -0.03(-0.14%)
Dec 15, 2010 22.36 22.55 22.24 22.25 1,918,300 -0.20(-0.89%)
Dec 14, 2010 22.66 22.73 22.38 22.45 1,923,258 -0.18(-0.77%)
Dec 13, 2010 22.74 22.79 22.58 22.63 1,858,042 +0.00(+0.00%)
Dec 10, 2010 22.48 22.65 22.39 22.63 1,396,803 +0.18(+0.82%)
Dec 09, 2010 22.34 22.47 22.23 22.44 1,870,965 +0.25(+1.11%)
Dec 08, 2010 21.92 22.20 21.89 22.20 2,653,789 +0.33(+1.51%)
Dec 07, 2010 22.17 22.19 21.86 21.87 2,334,373 -0.02(-0.11%)
Dec 06, 2010 21.84 21.95 21.78 21.89 2,028,961 -0.01(-0.05%)
Dec 03, 2010 21.70 21.94 21.60 21.90 2,212,007 +0.07(+0.31%)
Dec 02, 2010 21.40 21.84 21.39 21.84 2,628,683 +0.51(+2.39%)
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.