Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.89 23.90 23.67 23.85 1,026,072 +0.09(+0.36%)
Mar 29, 2012 23.81 23.84 23.55 23.77 1,650,504 -0.20(-0.85%)
Mar 28, 2012 23.91 24.02 23.73 23.97 1,663,568 +0.07(+0.27%)
Mar 27, 2012 24.10 24.13 23.89 23.91 771,389 -0.20(-0.81%)
Mar 26, 2012 23.95 24.10 23.89 24.10 897,630 +0.36(+1.54%)
Mar 23, 2012 23.52 23.75 23.45 23.74 797,725 +0.20(+0.83%)
Mar 22, 2012 23.65 23.69 23.47 23.54 2,030,797 -0.30(-1.24%)
Mar 21, 2012 24.01 24.04 23.80 23.84 1,219,452 -0.09(-0.36%)
Mar 20, 2012 23.78 23.98 23.69 23.92 1,418,839 +0.03(+0.12%)
Mar 19, 2012 23.73 24.09 23.68 23.89 1,142,947 +0.15(+0.65%)
Mar 16, 2012 23.77 23.80 23.64 23.74 800,724 +0.05(+0.21%)
Mar 15, 2012 23.42 23.72 23.26 23.69 1,025,033 +0.36(+1.55%)
Mar 14, 2012 23.34 23.44 23.15 23.33 1,560,833 -0.00(-0.02%)
Mar 13, 2012 22.72 23.35 22.70 23.33 953,883 +0.77(+3.40%)
Mar 12, 2012 22.61 22.61 22.43 22.57 614,541 -0.04(-0.18%)
Mar 09, 2012 22.50 22.70 22.44 22.61 594,299 +0.18(+0.82%)
Mar 08, 2012 22.37 22.45 22.26 22.42 463,307 +0.20(+0.88%)
Mar 07, 2012 22.09 22.25 22.01 22.23 568,856 +0.27(+1.22%)
Mar 06, 2012 22.17 22.21 21.92 21.96 1,013,211 -0.50(-2.21%)
Mar 05, 2012 22.45 22.48 22.35 22.46 683,685 -0.06(-0.27%)
Mar 02, 2012 22.62 22.66 22.50 22.52 712,219 -0.12(-0.54%)
Mar 01, 2012 22.48 22.69 22.47 22.64 753,366 +0.26(+1.14%)
Feb 29, 2012 22.53 22.69 22.37 22.38 705,213 -0.10(-0.43%)
Feb 28, 2012 22.47 22.55 22.37 22.48 1,301,097 +0.02(+0.11%)
Feb 27, 2012 22.14 22.49 22.05 22.46 997,624 +0.15(+0.69%)
Feb 24, 2012 22.39 22.42 22.27 22.30 339,998 -0.05(-0.24%)
Feb 23, 2012 22.18 22.36 22.11 22.35 666,342 +0.20(+0.90%)
Feb 22, 2012 22.34 22.38 22.14 22.16 606,357 -0.24(-1.07%)
Feb 21, 2012 22.47 22.52 22.33 22.39 1,059,383 -0.04(-0.20%)
Feb 17, 2012 22.37 22.46 22.34 22.44 801,997 +0.11(+0.51%)
Feb 16, 2012 21.96 22.33 21.94 22.33 985,696 +0.33(+1.52%)
Feb 15, 2012 22.21 22.27 21.98 21.99 974,778 -0.13(-0.61%)
Feb 14, 2012 22.23 22.23 21.96 22.13 794,511 -0.20(-0.87%)
Feb 13, 2012 22.41 22.41 22.26 22.32 789,213 +0.19(+0.86%)
Feb 10, 2012 22.11 22.16 22.04 22.13 1,277,648 -0.19(-0.86%)
Feb 09, 2012 22.47 22.53 22.23 22.32 2,796,714 -0.05(-0.22%)
Feb 08, 2012 22.30 22.37 22.19 22.37 567,528 +0.12(+0.55%)
Feb 07, 2012 22.16 22.32 22.12 22.25 684,128 -0.01(-0.05%)
Feb 06, 2012 22.26 22.27 22.15 22.26 421,301 -0.09(-0.38%)
Feb 03, 2012 22.16 22.36 22.14 22.35 1,088,458 +0.52(+2.40%)
Feb 02, 2012 21.77 21.90 21.68 21.82 566,782 +0.13(+0.62%)
Feb 01, 2012 21.51 21.79 21.51 21.69 316,008 +0.35(+1.62%)
Jan 31, 2012 21.43 21.43 21.23 21.34 769,479 +0.07(+0.32%)
Jan 30, 2012 21.25 21.30 21.11 21.27 408,542 -0.17(-0.80%)
Jan 27, 2012 21.26 21.51 21.24 21.44 512,255 +0.05(+0.25%)
Jan 26, 2012 21.65 21.73 21.29 21.39 680,639 -0.13(-0.62%)
Jan 25, 2012 21.35 21.57 21.30 21.53 1,137,910 +0.07(+0.34%)
Jan 24, 2012 21.25 21.49 21.19 21.45 497,173 -0.01(-0.06%)
Jan 23, 2012 21.43 21.61 21.35 21.46 754,941 +0.05(+0.23%)
Jan 20, 2012 21.21 21.42 21.17 21.42 474,708 +0.12(+0.55%)
Jan 19, 2012 21.34 21.35 21.20 21.30 810,373 +0.16(+0.77%)
Jan 18, 2012 20.80 21.15 20.74 21.14 1,098,795 +0.29(+1.38%)
Jan 17, 2012 20.99 21.17 20.79 20.85 998,589 -0.13(-0.60%)
Jan 13, 2012 20.72 20.97 20.67 20.97 1,285,119 -0.13(-0.62%)
Jan 12, 2012 21.11 21.18 20.86 21.10 1,564,229 +0.06(+0.27%)
Jan 11, 2012 20.74 21.05 20.70 21.05 1,413,492 +0.20(+0.97%)
Jan 10, 2012 20.83 20.91 20.74 20.84 1,375,268 +0.33(+1.60%)
Jan 09, 2012 20.51 20.59 20.40 20.51 986,107 +0.07(+0.36%)
Jan 06, 2012 20.56 20.57 20.30 20.44 698,945 -0.08(-0.40%)
Jan 05, 2012 20.13 20.62 20.03 20.52 1,113,998 +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.