US Financials Ishares ETF (NY: IYF )

73.16 USD +1.80 (+2.52%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 64.47 64.63 64.31 64.54 136,540 +0.03(+0.05%)
Jan 30, 2013 64.76 64.76 64.41 64.51 309,230 -0.33(-0.51%)
Jan 29, 2013 64.45 64.86 64.42 64.84 344,106 +0.26(+0.40%)
Jan 28, 2013 64.81 64.83 64.34 64.58 244,235 -0.18(-0.28%)
Jan 25, 2013 64.81 64.81 64.41 64.76 252,437 +0.20(+0.31%)
Jan 24, 2013 64.47 64.83 64.29 64.56 369,918 +0.28(+0.44%)
Jan 23, 2013 64.22 64.32 64.01 64.28 237,620 +0.00(+0.00%)
Jan 22, 2013 63.63 64.30 63.63 64.28 504,290 +0.58(+0.91%)
Jan 18, 2013 63.71 63.75 63.33 63.70 461,691 +0.04(+0.06%)
Jan 17, 2013 63.79 63.83 63.51 63.66 254,283 +0.00(+0.00%)
Jan 16, 2013 63.58 63.74 63.36 63.66 223,923 -0.01(-0.02%)
Jan 15, 2013 63.11 63.72 63.08 63.67 591,502 +0.26(+0.41%)
Jan 14, 2013 63.52 63.57 63.06 63.41 150,741 -0.13(-0.20%)
Jan 11, 2013 63.49 63.56 63.17 63.54 250,244 -0.11(-0.17%)
Jan 10, 2013 63.40 63.68 63.18 63.65 1,033,949 +0.66(+1.05%)
Jan 09, 2013 63.20 63.41 62.86 62.99 310,344 -0.05(-0.08%)
Jan 08, 2013 63.05 63.06 62.71 63.04 327,732 -0.07(-0.11%)
Jan 07, 2013 63.38 63.38 62.83 63.11 402,890 -0.22(-0.35%)
Jan 04, 2013 62.76 63.34 62.49 63.33 604,724 +0.74(+1.18%)
Jan 03, 2013 62.49 62.72 62.25 62.59 350,938 -0.01(-0.02%)
Jan 02, 2013 62.27 62.60 62.11 62.60 861,858 +1.90(+3.13%)
Dec 31, 2012 59.98 60.88 59.94 60.70 664,998 +0.51(+0.85%)
Dec 28, 2012 60.08 60.53 60.06 60.19 403,556 -0.36(-0.59%)
Dec 27, 2012 60.84 60.84 59.83 60.55 160,466 -0.22(-0.36%)
Dec 26, 2012 61.01 61.01 60.56 60.77 201,957 -0.07(-0.12%)
Dec 24, 2012 60.75 60.93 60.72 60.84 193,756 -0.24(-0.39%)
Dec 21, 2012 60.54 61.12 60.54 61.08 1,022,400 -0.43(-0.70%)
Dec 20, 2012 60.73 61.54 60.73 61.51 315,872 +0.77(+1.26%)
Dec 19, 2012 61.21 61.22 60.72 60.74 246,846 -0.66(-1.07%)
Dec 18, 2012 60.90 61.42 60.72 61.40 327,504 +0.80(+1.32%)
Dec 17, 2012 59.88 60.61 59.85 60.60 369,175 +1.06(+1.78%)
Dec 14, 2012 59.63 59.75 59.48 59.54 93,397 -0.19(-0.32%)
Dec 13, 2012 59.97 60.14 59.62 59.73 145,640 -0.33(-0.55%)
Dec 12, 2012 60.02 60.50 59.97 60.06 170,056 +0.19(+0.32%)
Dec 11, 2012 59.89 60.12 59.68 59.87 160,312 +0.26(+0.44%)
Dec 10, 2012 59.47 59.76 59.39 59.61 218,870 -0.09(-0.15%)
Dec 07, 2012 59.57 59.70 59.38 59.70 247,271 +0.34(+0.57%)
Dec 06, 2012 59.06 59.36 59.02 59.36 127,307 +0.19(+0.32%)
Dec 05, 2012 58.81 59.37 58.60 59.17 188,355 +0.59(+1.01%)
Dec 04, 2012 58.69 58.84 58.35 58.58 216,646 -0.31(-0.53%)
Nov 30, 2012 58.97 59.07 58.71 58.89 117,263 +0.00(+0.00%)
Nov 29, 2012 58.97 59.05 58.64 58.89 196,206 +0.25(+0.43%)
Nov 28, 2012 58.01 58.64 57.73 58.64 239,371 +0.25(+0.43%)
Nov 27, 2012 58.75 58.93 58.34 58.39 152,966 -0.48(-0.82%)
Nov 26, 2012 58.78 58.87 58.53 58.87 70,389 -0.16(-0.27%)
Nov 23, 2012 58.47 59.03 58.47 59.03 40,384 +0.69(+1.18%)
Nov 21, 2012 58.36 58.36 58.06 58.34 145,457 +0.03(+0.05%)
Nov 20, 2012 57.84 58.43 57.78 58.31 88,481 +0.34(+0.59%)
Nov 19, 2012 58.08 58.08 57.64 57.97 262,769 +0.96(+1.68%)
Nov 16, 2012 56.69 57.06 56.23 57.01 138,141 +0.43(+0.76%)
Nov 15, 2012 56.43 56.94 56.30 56.58 160,391 +0.07(+0.12%)
Nov 14, 2012 57.65 57.77 56.34 56.51 204,988 -0.99(-1.72%)
Nov 13, 2012 57.43 58.17 57.42 57.50 136,911 -0.37(-0.64%)
Nov 12, 2012 58.07 58.07 57.73 57.87 52,970 +0.04(+0.07%)
Nov 09, 2012 57.53 58.30 57.44 57.83 129,205 +0.08(+0.14%)
Nov 08, 2012 58.45 58.79 57.75 57.75 566,752 -0.45(-0.77%)
Nov 07, 2012 59.16 59.23 58.07 58.20 257,080 -1.75(-2.92%)
Nov 06, 2012 59.53 60.10 59.52 59.95 75,110 +0.61(+1.03%)
Nov 05, 2012 59.30 59.46 58.83 59.34 88,186 -0.16(-0.27%)
Nov 02, 2012 60.14 60.21 59.41 59.50 308,585 -0.31(-0.52%)
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.