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 (%)
Mar 30, 2012 23.90 23.90 23.67 23.86 1,025,933 +0.09(+0.36%)
Mar 29, 2012 23.81 23.84 23.55 23.77 1,650,281 -0.20(-0.85%)
Mar 28, 2012 23.91 24.02 23.73 23.97 1,663,344 +0.07(+0.27%)
Mar 27, 2012 24.10 24.13 23.90 23.91 771,285 -0.20(-0.81%)
Mar 26, 2012 23.95 24.10 23.89 24.10 897,509 +0.36(+1.54%)
Mar 23, 2012 23.52 23.76 23.45 23.74 797,617 +0.20(+0.83%)
Mar 22, 2012 23.66 23.69 23.47 23.54 2,030,523 -0.30(-1.24%)
Mar 21, 2012 24.02 24.04 23.80 23.84 1,219,287 -0.09(-0.36%)
Mar 20, 2012 23.78 23.99 23.69 23.93 1,418,648 +0.03(+0.12%)
Mar 19, 2012 23.74 24.09 23.69 23.90 1,142,793 +0.15(+0.65%)
Mar 16, 2012 23.77 23.80 23.65 23.74 800,616 +0.05(+0.21%)
Mar 15, 2012 23.42 23.72 23.26 23.69 1,024,894 +0.36(+1.55%)
Mar 14, 2012 23.34 23.44 23.15 23.33 1,560,623 -0.00(-0.02%)
Mar 13, 2012 22.73 23.35 22.70 23.34 953,754 +0.77(+3.40%)
Mar 12, 2012 22.61 22.61 22.43 22.57 614,458 -0.04(-0.18%)
Mar 09, 2012 22.50 22.71 22.45 22.61 594,219 +0.18(+0.82%)
Mar 08, 2012 22.37 22.45 22.26 22.43 463,245 +0.20(+0.88%)
Mar 07, 2012 22.09 22.25 22.02 22.23 568,780 +0.27(+1.22%)
Mar 06, 2012 22.17 22.22 21.93 21.96 1,013,074 -0.50(-2.21%)
Mar 05, 2012 22.45 22.49 22.35 22.46 683,593 -0.06(-0.27%)
Mar 02, 2012 22.63 22.66 22.50 22.52 712,122 -0.12(-0.54%)
Mar 01, 2012 22.48 22.69 22.47 22.64 753,264 +0.26(+1.14%)
Feb 29, 2012 22.53 22.69 22.37 22.39 705,117 -0.10(-0.43%)
Feb 28, 2012 22.47 22.56 22.37 22.48 1,300,921 +0.02(+0.11%)
Feb 27, 2012 22.15 22.50 22.06 22.46 997,489 +0.15(+0.69%)
Feb 24, 2012 22.39 22.42 22.27 22.30 339,952 -0.05(-0.24%)
Feb 23, 2012 22.18 22.36 22.11 22.36 666,252 +0.20(+0.90%)
Feb 22, 2012 22.35 22.38 22.15 22.16 606,275 -0.24(-1.07%)
Feb 21, 2012 22.47 22.52 22.33 22.40 1,059,240 -0.04(-0.20%)
Feb 17, 2012 22.38 22.46 22.34 22.44 801,888 +0.11(+0.51%)
Feb 16, 2012 21.97 22.33 21.95 22.33 985,563 +0.33(+1.51%)
Feb 15, 2012 22.22 22.28 21.98 22.00 974,646 -0.13(-0.61%)
Feb 14, 2012 22.23 22.23 21.96 22.13 794,403 -0.20(-0.87%)
Feb 13, 2012 22.41 22.41 22.26 22.32 789,106 +0.19(+0.86%)
Feb 10, 2012 22.11 22.17 22.04 22.13 1,277,475 -0.19(-0.86%)
Feb 09, 2012 22.48 22.54 22.23 22.32 2,796,336 -0.05(-0.22%)
Feb 08, 2012 22.30 22.38 22.19 22.37 567,451 +0.12(+0.55%)
Feb 07, 2012 22.16 22.32 22.12 22.25 684,036 -0.01(-0.05%)
Feb 06, 2012 22.26 22.27 22.15 22.26 421,244 -0.09(-0.38%)
Feb 03, 2012 22.17 22.36 22.15 22.35 1,088,311 +0.52(+2.40%)
Feb 02, 2012 21.77 21.90 21.68 21.82 566,705 +0.13(+0.62%)
Feb 01, 2012 21.52 21.79 21.52 21.69 315,965 +0.35(+1.62%)
Jan 31, 2012 21.43 21.43 21.24 21.35 769,375 +0.07(+0.32%)
Jan 30, 2012 21.25 21.30 21.11 21.28 408,486 -0.17(-0.80%)
Jan 27, 2012 21.26 21.51 21.25 21.45 512,186 +0.05(+0.25%)
Jan 26, 2012 21.65 21.74 21.29 21.39 680,547 -0.13(-0.62%)
Jan 25, 2012 21.35 21.57 21.30 21.53 1,137,757 +0.07(+0.34%)
Jan 24, 2012 21.26 21.49 21.19 21.46 497,106 -0.01(-0.06%)
Jan 23, 2012 21.43 21.61 21.35 21.47 754,839 +0.05(+0.23%)
Jan 20, 2012 21.22 21.42 21.17 21.42 474,644 +0.12(+0.55%)
Jan 19, 2012 21.35 21.36 21.21 21.30 810,264 +0.16(+0.77%)
Jan 18, 2012 20.80 21.15 20.74 21.14 1,098,647 +0.29(+1.38%)
Jan 17, 2012 20.99 21.17 20.79 20.85 998,454 -0.13(-0.60%)
Jan 13, 2012 20.72 20.98 20.67 20.98 1,284,945 -0.13(-0.62%)
Jan 12, 2012 21.12 21.18 20.87 21.11 1,564,018 +0.06(+0.27%)
Jan 11, 2012 20.74 21.05 20.71 21.05 1,413,301 +0.20(+0.97%)
Jan 10, 2012 20.84 20.91 20.74 20.85 1,375,082 +0.33(+1.60%)
Jan 09, 2012 20.52 20.60 20.41 20.52 985,974 +0.07(+0.36%)
Jan 06, 2012 20.57 20.57 20.30 20.44 698,851 -0.08(-0.40%)
Jan 05, 2012 20.13 20.63 20.03 20.52 1,113,848 +0.23(+1.12%)
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.