Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.79 22.79 22.58 22.70 963,214 -0.03(-0.12%)
May 23, 2011 22.77 22.85 22.71 22.73 2,209,980 -0.30(-1.32%)
May 20, 2011 23.26 23.35 23.01 23.03 875,349 -0.30(-1.30%)
May 19, 2011 23.38 23.40 23.24 23.34 552,497 +0.03(+0.14%)
May 18, 2011 23.18 23.32 23.11 23.31 544,074 +0.12(+0.52%)
May 17, 2011 22.97 23.20 22.95 23.19 1,128,775 +0.12(+0.54%)
May 16, 2011 22.98 23.30 22.94 23.06 957,591 -0.02(-0.09%)
May 13, 2011 23.39 23.42 23.06 23.08 669,408 -0.32(-1.37%)
May 12, 2011 23.31 23.42 23.13 23.40 772,732 +0.00(+0.00%)
May 11, 2011 23.64 23.65 23.34 23.40 1,124,887 -0.27(-1.15%)
May 10, 2011 23.52 23.71 23.49 23.68 813,398 +0.22(+0.96%)
May 09, 2011 23.42 23.50 23.34 23.45 683,504 -0.02(-0.09%)
May 06, 2011 23.61 23.69 23.41 23.47 649,040 +0.05(+0.22%)
May 05, 2011 23.54 23.60 23.32 23.42 855,560 -0.24(-1.03%)
May 04, 2011 23.86 23.87 23.60 23.66 1,371,963 -0.19(-0.81%)
May 03, 2011 23.73 23.92 23.70 23.86 704,621 +0.07(+0.29%)
May 02, 2011 23.77 23.81 23.76 23.79 770,810 -0.07(-0.29%)
Apr 29, 2011 23.90 23.90 23.76 23.86 466,400 -0.06(-0.23%)
Apr 28, 2011 23.70 23.94 23.70 23.91 657,106 +0.18(+0.78%)
Apr 27, 2011 23.62 23.76 23.53 23.73 601,762 +0.15(+0.63%)
Apr 26, 2011 23.50 23.63 23.46 23.58 650,739 +0.14(+0.62%)
Apr 25, 2011 23.47 23.49 23.42 23.44 348,852 -0.00(-0.02%)
Apr 21, 2011 23.40 23.47 23.25 23.44 803,562 +0.12(+0.52%)
Apr 20, 2011 23.42 23.42 23.25 23.32 940,439 +0.10(+0.41%)
Apr 19, 2011 23.23 23.28 23.08 23.22 620,311 +0.06(+0.28%)
Apr 18, 2011 23.20 23.24 23.03 23.16 1,215,202 -0.29(-1.25%)
Apr 15, 2011 23.51 23.56 23.38 23.45 960,987 +0.02(+0.10%)
Apr 14, 2011 23.42 23.47 23.29 23.43 1,155,440 -0.13(-0.56%)
Apr 13, 2011 23.89 23.90 23.50 23.56 1,343,978 -0.14(-0.59%)
Apr 12, 2011 23.66 23.84 23.59 23.70 669,460 -0.10(-0.42%)
Apr 11, 2011 23.83 23.97 23.76 23.80 1,084,170 -0.01(-0.03%)
Apr 08, 2011 24.13 24.17 23.76 23.81 540,535 -0.21(-0.88%)
Apr 07, 2011 24.13 24.21 23.96 24.02 973,439 -0.13(-0.53%)
Apr 06, 2011 24.01 24.16 23.93 24.15 916,050 +0.26(+1.11%)
Apr 05, 2011 23.86 23.94 23.81 23.88 873,687 -0.00(-0.02%)
Apr 04, 2011 23.92 23.99 23.81 23.89 864,774 +0.00(+0.02%)
Apr 01, 2011 23.86 23.98 23.80 23.88 957,790 +0.19(+0.81%)
Mar 31, 2011 23.62 23.74 23.60 23.69 696,787 -0.03(-0.12%)
Mar 30, 2011 23.63 23.80 23.58 23.72 861,268 +0.21(+0.90%)
Mar 29, 2011 23.44 23.51 23.30 23.51 960,159 +0.05(+0.22%)
Mar 28, 2011 23.53 23.60 23.45 23.46 572,341 -0.04(-0.19%)
Mar 25, 2011 23.49 23.62 23.41 23.50 629,186 +0.05(+0.23%)
Mar 24, 2011 23.40 23.46 23.19 23.45 982,747 +0.12(+0.50%)
Mar 23, 2011 23.30 23.40 23.09 23.33 1,308,376 -0.07(-0.31%)
Mar 22, 2011 23.52 23.54 23.39 23.40 1,228,159 -0.12(-0.53%)
Mar 21, 2011 23.47 23.53 23.43 23.53 1,145,022 +0.19(+0.81%)
Mar 18, 2011 23.37 23.52 23.29 23.34 1,745,846 +0.24(+1.06%)
Mar 17, 2011 23.11 23.18 22.86 23.09 3,149,744 +0.16(+0.71%)
Mar 16, 2011 23.27 23.27 22.73 22.93 2,766,515 -0.30(-1.31%)
Mar 15, 2011 23.14 23.35 23.10 23.23 2,273,447 -0.27(-1.16%)
Mar 14, 2011 23.53 23.57 23.32 23.51 1,116,447 -0.20(-0.84%)
Mar 11, 2011 23.42 23.76 23.42 23.71 1,325,176 +0.15(+0.63%)
Mar 10, 2011 23.79 23.79 23.53 23.56 1,472,903 -0.49(-2.04%)
Mar 09, 2011 24.05 24.17 23.89 24.05 1,185,759 -0.01(-0.05%)
Mar 08, 2011 23.69 24.11 23.67 24.06 1,862,377 +0.46(+1.97%)
Mar 07, 2011 23.81 23.91 23.50 23.60 1,956,667 -0.17(-0.71%)
Mar 04, 2011 24.01 24.01 23.61 23.77 1,876,242 -0.26(-1.10%)
Mar 03, 2011 23.82 24.07 23.82 24.03 1,517,525 +0.46(+1.95%)
Mar 02, 2011 23.67 23.77 23.50 23.57 2,195,246 -0.13(-0.56%)
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.