Skip to main content

US Financials Ishares ETF (NY: IYF )

95.51 +0.31 (+0.32%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.79 29.90 29.62 29.76 659,606 -0.17(-0.56%)
Jun 27, 2013 29.70 29.98 29.70 29.92 1,340,130 +0.40(+1.37%)
Jun 26, 2013 29.54 29.60 29.35 29.52 1,190,840 +0.30(+1.04%)
Jun 25, 2013 29.02 29.35 28.90 29.22 2,199,062 +0.51(+1.79%)
Jun 24, 2013 28.86 29.02 28.41 28.70 1,765,687 -0.52(-1.77%)
Jun 21, 2013 29.37 29.39 28.88 29.22 1,552,463 +0.19(+0.67%)
Jun 20, 2013 29.47 29.60 29.03 29.03 3,424,544 -0.78(-2.63%)
Jun 19, 2013 30.22 30.25 29.80 29.81 452,055 -0.41(-1.36%)
Jun 18, 2013 30.10 30.31 30.02 30.22 380,708 +0.19(+0.64%)
Jun 17, 2013 29.98 30.16 29.88 30.03 405,866 +0.25(+0.85%)
Jun 14, 2013 30.11 30.16 29.72 29.78 530,517 -0.34(-1.12%)
Jun 13, 2013 29.57 30.13 29.43 30.11 540,166 +0.59(+1.99%)
Jun 12, 2013 30.04 30.04 29.49 29.52 761,801 -0.32(-1.07%)
Jun 11, 2013 29.99 30.13 29.81 29.84 526,167 -0.48(-1.57%)
Jun 10, 2013 30.42 30.44 30.20 30.32 775,876 +0.03(+0.10%)
Jun 07, 2013 29.95 30.32 29.90 30.29 1,190,428 +0.43(+1.44%)
Jun 06, 2013 29.42 29.87 29.27 29.86 611,888 +0.43(+1.45%)
Jun 05, 2013 29.83 29.94 29.37 29.43 526,401 -0.48(-1.61%)
Jun 04, 2013 30.20 30.36 29.82 29.91 747,267 -0.27(-0.91%)
Jun 03, 2013 30.23 30.27 29.76 30.19 1,047,632 +0.06(+0.21%)
May 31, 2013 30.61 30.64 30.12 30.12 417,654 -0.46(-1.52%)
May 30, 2013 30.34 30.70 30.30 30.59 623,567 +0.27(+0.88%)
May 29, 2013 30.20 30.41 30.05 30.32 275,491 -0.03(-0.10%)
May 28, 2013 30.51 30.67 30.23 30.35 475,043 +0.23(+0.77%)
May 24, 2013 29.97 30.15 29.84 30.12 1,259,338 +0.02(+0.07%)
May 23, 2013 29.86 30.25 29.82 30.10 508,485 -0.22(-0.71%)
May 22, 2013 30.79 31.08 30.20 30.32 967,655 -0.38(-1.23%)
May 21, 2013 30.64 30.80 30.62 30.69 483,127 +0.06(+0.19%)
May 20, 2013 30.59 30.75 30.54 30.64 253,302 +0.02(+0.08%)
May 17, 2013 30.42 30.61 30.35 30.61 453,302 +0.38(+1.25%)
May 16, 2013 30.45 30.49 30.17 30.23 1,333,073 -0.18(-0.59%)
May 15, 2013 30.17 30.46 30.08 30.41 263,768 +0.72(+2.42%)
May 13, 2013 29.59 29.76 29.52 29.69 301,153 +0.09(+0.31%)
May 10, 2013 29.57 29.62 29.47 29.60 429,321 +0.09(+0.31%)
May 09, 2013 29.72 29.72 29.44 29.51 1,411,333 -0.19(-0.64%)
May 08, 2013 29.51 29.72 29.43 29.70 2,525,974 +0.19(+0.65%)
May 07, 2013 29.39 29.54 29.28 29.51 843,739 +0.18(+0.61%)
May 06, 2013 29.08 29.34 29.08 29.33 451,298 +0.27(+0.94%)
May 03, 2013 29.03 29.18 29.02 29.06 342,047 +0.27(+0.95%)
May 02, 2013 28.53 28.80 28.53 28.79 225,050 +0.27(+0.96%)
May 01, 2013 28.71 28.76 28.49 28.51 437,031 -0.32(-1.09%)
Apr 30, 2013 28.73 28.83 28.62 28.83 450,837 +0.12(+0.42%)
Apr 29, 2013 28.67 28.75 28.59 28.71 551,392 +0.13(+0.46%)
Apr 26, 2013 28.69 28.70 28.48 28.57 185,173 -0.12(-0.43%)
Apr 25, 2013 28.68 28.84 28.59 28.70 469,754 +0.13(+0.45%)
Apr 24, 2013 28.18 28.60 28.18 28.57 757,805 +0.17(+0.58%)
Apr 23, 2013 28.10 28.40 28.09 28.40 1,388,307 +0.45(+1.62%)
Apr 22, 2013 28.29 28.29 27.70 27.95 539,026 +0.02(+0.07%)
Apr 19, 2013 27.70 27.94 27.59 27.93 671,178 +0.37(+1.35%)
Apr 18, 2013 27.87 27.87 27.45 27.56 799,594 -0.24(-0.87%)
Apr 17, 2013 28.02 28.07 27.60 27.80 867,184 -0.51(-1.79%)
Apr 16, 2013 28.19 28.32 27.99 28.30 558,625 +0.45(+1.61%)
Apr 15, 2013 28.45 28.53 27.84 27.86 1,689,523 -0.67(-2.34%)
Apr 12, 2013 28.43 28.57 28.38 28.52 856,728 -0.12(-0.43%)
Apr 11, 2013 28.57 28.75 28.50 28.65 627,366 +0.10(+0.35%)
Apr 10, 2013 28.33 28.57 28.33 28.55 1,348,857 +0.34(+1.22%)
Apr 09, 2013 28.25 28.35 28.11 28.21 683,578 +0.03(+0.10%)
Apr 08, 2013 27.87 28.18 27.76 28.18 524,110 +0.30(+1.09%)
Apr 05, 2013 27.54 27.91 27.53 27.87 463,860 -0.08(-0.28%)
Apr 04, 2013 27.66 27.96 27.66 27.95 549,374 +0.25(+0.91%)
Apr 03, 2013 28.10 28.17 27.63 27.70 884,162 -0.43(-1.52%)
Apr 02, 2013 28.15 28.20 28.07 28.13 1,004,403 +0.12(+0.44%)
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.