Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.89 25.94 25.78 25.86 267,050 +0.00(+0.00%)
Nov 29, 2012 25.89 25.93 25.75 25.86 446,832 +0.11(+0.43%)
Nov 28, 2012 25.47 25.75 25.35 25.75 545,134 +0.11(+0.43%)
Nov 27, 2012 25.80 25.88 25.62 25.64 348,359 -0.21(-0.82%)
Nov 26, 2012 25.81 25.85 25.70 25.85 160,301 -0.07(-0.27%)
Nov 23, 2012 25.67 25.92 25.67 25.92 91,969 +0.30(+1.18%)
Nov 21, 2012 25.63 25.63 25.49 25.62 331,258 +0.01(+0.05%)
Nov 20, 2012 25.40 25.66 25.37 25.60 201,503 +0.15(+0.59%)
Nov 19, 2012 25.50 25.50 25.31 25.45 598,420 +0.42(+1.68%)
Nov 16, 2012 24.89 25.06 24.69 25.03 314,597 +0.19(+0.76%)
Nov 15, 2012 24.78 25.00 24.72 24.84 365,268 +0.03(+0.12%)
Nov 14, 2012 25.31 25.37 24.74 24.81 466,832 -0.43(-1.72%)
Nov 13, 2012 25.22 25.54 25.21 25.25 311,796 -0.16(-0.64%)
Nov 12, 2012 25.50 25.50 25.35 25.41 120,631 +0.02(+0.07%)
Nov 09, 2012 25.26 25.60 25.22 25.39 294,246 +0.04(+0.14%)
Nov 08, 2012 25.67 25.81 25.36 25.36 1,290,700 -0.20(-0.77%)
Nov 07, 2012 25.98 26.01 25.50 25.56 585,464 -0.77(-2.92%)
Nov 06, 2012 26.14 26.39 26.14 26.32 171,052 +0.27(+1.03%)
Nov 05, 2012 26.04 26.11 25.83 26.06 200,831 -0.07(-0.27%)
Nov 02, 2012 26.41 26.44 26.09 26.13 702,760 -0.14(-0.52%)
Nov 01, 2012 26.01 26.28 25.96 26.26 466,080 +0.34(+1.32%)
Oct 31, 2012 26.01 26.01 25.78 25.92 1,263,811 +0.09(+0.36%)
Oct 26, 2012 25.92 25.83 25.83 25.83 188,793 -0.15(-0.57%)
Oct 25, 2012 26.12 26.17 25.81 25.98 261,541 +0.06(+0.22%)
Oct 24, 2012 26.06 26.10 25.88 25.92 157,793 -0.01(-0.05%)
Oct 23, 2012 25.99 26.01 25.80 25.93 405,534 -0.37(-1.42%)
Oct 19, 2012 26.57 26.61 26.21 26.31 308,416 -0.36(-1.33%)
Oct 18, 2012 26.57 26.74 26.54 26.66 661,535 +0.05(+0.20%)
Oct 17, 2012 26.36 26.63 26.35 26.61 1,744,902 +0.30(+1.15%)
Oct 16, 2012 26.28 26.39 26.23 26.31 267,442 +0.17(+0.66%)
Oct 15, 2012 26.00 26.16 25.86 26.14 272,110 +0.24(+0.92%)
Oct 12, 2012 26.06 26.17 25.84 25.90 215,725 -0.31(-1.19%)
Oct 11, 2012 26.34 26.37 26.20 26.21 221,892 +0.12(+0.47%)
Oct 10, 2012 26.07 26.17 25.97 26.09 283,716 +0.01(+0.03%)
Oct 09, 2012 26.25 26.37 26.04 26.08 420,875 -0.20(-0.75%)
Oct 08, 2012 26.20 26.31 26.16 26.28 123,055 -0.04(-0.13%)
Oct 05, 2012 26.48 26.53 26.23 26.31 247,198 +0.02(+0.07%)
Oct 04, 2012 26.10 26.32 26.07 26.29 228,155 +0.31(+1.20%)
Oct 03, 2012 25.85 26.04 25.72 25.98 363,815 +0.22(+0.87%)
Oct 02, 2012 25.80 25.84 25.65 25.76 457,269 +0.05(+0.21%)
Oct 01, 2012 25.78 25.95 25.64 25.71 371,522 +0.10(+0.39%)
Sep 28, 2012 25.60 25.73 25.51 25.60 189,043 -0.09(-0.34%)
Sep 27, 2012 25.62 25.79 25.53 25.69 238,180 +0.23(+0.91%)
Sep 26, 2012 25.55 25.62 25.44 25.46 207,809 -0.18(-0.69%)
Sep 25, 2012 26.07 26.13 25.62 25.63 347,209 -0.42(-1.60%)
Sep 24, 2012 25.91 26.15 25.89 26.05 241,688 +0.03(+0.10%)
Sep 21, 2012 26.31 26.33 26.03 26.03 187,982 -0.10(-0.37%)
Sep 20, 2012 26.04 26.12 25.93 26.12 287,544 -0.14(-0.52%)
Sep 19, 2012 26.35 26.42 26.26 26.26 159,385 -0.03(-0.12%)
Sep 18, 2012 26.31 26.37 26.21 26.29 272,298 -0.11(-0.43%)
Sep 17, 2012 26.55 26.64 26.36 26.40 730,521 -0.25(-0.95%)
Sep 14, 2012 26.62 26.87 26.58 26.66 928,507 +0.21(+0.80%)
Sep 13, 2012 25.86 26.51 25.80 26.45 610,022 +0.56(+2.15%)
Sep 12, 2012 25.87 25.95 25.82 25.89 337,076 +0.14(+0.56%)
Sep 11, 2012 25.56 25.78 25.54 25.75 528,463 +0.18(+0.72%)
Sep 10, 2012 25.72 25.77 25.55 25.56 230,600 -0.18(-0.70%)
Sep 07, 2012 25.61 25.79 25.61 25.74 455,014 +0.22(+0.88%)
Sep 06, 2012 25.11 25.53 25.11 25.52 272,234 +0.53(+2.14%)
Sep 05, 2012 25.02 25.07 24.93 24.98 176,415 -0.04(-0.14%)
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.