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 (%)
Dec 30, 2011 19.99 20.07 19.93 19.93 876,350 -0.13(-0.67%)
Dec 29, 2011 19.85 20.07 19.81 20.07 586,375 +0.27(+1.35%)
Dec 28, 2011 20.07 20.07 19.76 19.80 555,561 -0.27(-1.36%)
Dec 27, 2011 20.05 20.22 20.04 20.07 729,511 -0.07(-0.34%)
Dec 23, 2011 20.09 20.15 20.00 20.14 620,866 +0.49(+2.48%)
Dec 21, 2011 19.51 19.70 19.40 19.65 1,023,487 +0.13(+0.64%)
Dec 20, 2011 19.20 19.61 19.20 19.53 914,797 +0.66(+3.49%)
Dec 19, 2011 19.25 19.32 18.82 18.87 692,165 -0.36(-1.89%)
Dec 16, 2011 19.29 19.49 19.19 19.23 901,240 +0.08(+0.40%)
Dec 15, 2011 19.39 19.39 19.12 19.16 769,218 +0.06(+0.34%)
Dec 14, 2011 18.95 19.30 18.95 19.09 931,201 -0.04(-0.19%)
Dec 13, 2011 19.59 19.64 18.96 19.13 1,066,876 -0.30(-1.56%)
Dec 12, 2011 19.53 19.53 19.26 19.43 1,053,948 -0.40(-2.04%)
Dec 09, 2011 19.62 19.92 19.55 19.83 943,520 +0.39(+2.01%)
Dec 08, 2011 19.91 19.93 19.36 19.44 852,796 -0.65(-3.24%)
Dec 07, 2011 19.72 20.16 19.60 20.09 618,159 +0.21(+1.06%)
Dec 06, 2011 19.78 20.00 19.70 19.88 800,620 +0.00(+0.02%)
Dec 05, 2011 19.90 20.11 19.75 19.88 1,162,807 +0.32(+1.65%)
Dec 02, 2011 19.51 19.88 19.51 19.56 523,917 +0.22(+1.15%)
Dec 01, 2011 19.31 19.41 19.13 19.33 778,704 -0.12(-0.60%)
Nov 30, 2011 19.00 19.49 18.92 19.45 1,463,210 +1.10(+5.99%)
Nov 29, 2011 18.42 18.55 18.31 18.35 704,592 -0.11(-0.61%)
Nov 28, 2011 18.59 18.61 18.27 18.46 1,409,695 +0.53(+2.93%)
Nov 25, 2011 17.88 18.19 17.86 17.94 442,647 +0.07(+0.41%)
Nov 23, 2011 18.18 18.19 17.87 17.87 1,305,959 -0.53(-2.90%)
Nov 22, 2011 18.54 18.61 18.34 18.40 866,375 -0.15(-0.78%)
Nov 21, 2011 18.62 18.67 18.41 18.55 1,089,507 -0.43(-2.26%)
Nov 18, 2011 19.00 19.07 18.86 18.97 1,227,806 +0.08(+0.43%)
Nov 17, 2011 19.28 19.32 18.80 18.89 4,013,537 -0.38(-1.95%)
Nov 16, 2011 19.50 19.68 19.24 19.27 961,538 -0.45(-2.27%)
Nov 15, 2011 19.45 19.84 19.42 19.72 908,433 +0.10(+0.49%)
Nov 14, 2011 19.86 19.86 19.49 19.62 633,085 -0.37(-1.84%)
Nov 11, 2011 19.83 20.06 19.81 19.99 901,260 +0.43(+2.19%)
Nov 10, 2011 19.74 19.77 19.40 19.56 1,259,931 +0.08(+0.41%)
Nov 09, 2011 19.94 19.97 19.40 19.48 1,065,553 -1.01(-4.93%)
Nov 08, 2011 20.27 20.53 20.05 20.49 1,091,706 +0.36(+1.81%)
Nov 07, 2011 19.95 20.16 19.78 20.12 655,571 +0.11(+0.54%)
Nov 04, 2011 20.04 20.09 19.78 20.02 609,221 -0.23(-1.14%)
Nov 03, 2011 20.16 20.31 19.60 20.25 1,147,950 +0.36(+1.79%)
Nov 02, 2011 19.80 19.97 19.60 19.89 1,093,682 +0.52(+2.67%)
Nov 01, 2011 19.38 19.84 19.33 19.37 1,824,481 -0.88(-4.37%)
Oct 31, 2011 20.56 20.67 20.26 20.26 1,207,599 -0.70(-3.33%)
Oct 28, 2011 20.83 21.05 20.74 20.96 1,182,189 -0.02(-0.10%)
Oct 27, 2011 20.75 21.15 20.47 20.98 1,949,276 +1.11(+5.61%)
Oct 26, 2011 19.90 19.97 19.49 19.86 1,051,908 +0.31(+1.57%)
Oct 25, 2011 19.90 19.90 19.49 19.56 1,066,249 -0.57(-2.85%)
Oct 24, 2011 19.75 20.17 19.71 20.13 1,241,863 +0.46(+2.36%)
Oct 21, 2011 19.45 19.69 19.41 19.66 1,146,460 +0.46(+2.42%)
Oct 20, 2011 18.96 19.25 18.70 19.20 1,449,173 +0.26(+1.36%)
Oct 19, 2011 19.22 19.47 18.88 18.94 1,096,329 -0.28(-1.45%)
Oct 18, 2011 18.50 19.41 18.42 19.22 2,395,697 +0.82(+4.43%)
Oct 17, 2011 18.81 18.85 18.37 18.40 1,269,722 -0.59(-3.10%)
Oct 14, 2011 18.97 19.07 18.67 18.99 1,076,555 +0.25(+1.36%)
Oct 13, 2011 18.84 18.87 18.46 18.74 1,215,946 -0.33(-1.72%)
Oct 12, 2011 18.84 19.37 18.82 19.07 1,625,325 +0.40(+2.16%)
Oct 11, 2011 18.44 18.81 18.40 18.66 1,823,506 +0.00(+0.00%)
Oct 10, 2011 18.20 18.67 18.20 18.66 1,292,403 +0.86(+4.86%)
Oct 07, 2011 18.50 18.53 17.78 17.80 1,994,626 -0.65(-3.50%)
Oct 06, 2011 18.24 18.44 18.07 18.44 2,270,323 +0.57(+3.21%)
Oct 05, 2011 17.60 17.98 17.29 17.87 3,021,117 +0.20(+1.12%)
Oct 04, 2011 16.80 17.72 16.53 17.67 3,773,550 +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.