US Financials Ishares ETF (NY: IYF )

87.20 USD +1.13 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 59.24 59.84 59.13 59.81 204,658 +0.78(+1.32%)
Oct 31, 2012 59.23 59.23 58.70 59.03 554,945 +0.21(+0.36%)
Oct 26, 2012 59.03 58.82 58.82 58.82 82,900 -0.34(-0.57%)
Oct 25, 2012 59.49 59.60 58.78 59.16 114,844 +0.13(+0.22%)
Oct 24, 2012 59.35 59.45 58.93 59.03 69,288 -0.03(-0.05%)
Oct 23, 2012 59.18 59.23 58.75 59.06 178,072 -0.85(-1.42%)
Oct 19, 2012 60.51 60.61 59.70 59.91 135,427 -0.81(-1.33%)
Oct 18, 2012 60.52 60.90 60.44 60.72 290,483 +0.12(+0.20%)
Oct 17, 2012 60.03 60.65 60.01 60.60 766,194 +0.69(+1.15%)
Oct 16, 2012 59.85 60.10 59.74 59.91 117,435 +0.39(+0.66%)
Oct 15, 2012 59.22 59.57 58.89 59.52 119,485 +0.54(+0.92%)
Oct 12, 2012 59.34 59.59 58.84 58.98 94,726 -0.71(-1.19%)
Oct 11, 2012 59.98 60.05 59.66 59.69 97,434 +0.28(+0.47%)
Oct 10, 2012 59.37 59.60 59.14 59.41 124,581 +0.02(+0.03%)
Oct 09, 2012 59.79 60.06 59.31 59.39 184,808 -0.45(-0.75%)
Oct 08, 2012 59.66 59.92 59.58 59.84 54,034 -0.08(-0.13%)
Oct 05, 2012 60.30 60.41 59.74 59.92 108,546 +0.04(+0.07%)
Oct 04, 2012 59.45 59.93 59.36 59.88 100,184 +0.71(+1.20%)
Oct 03, 2012 58.88 59.30 58.58 59.17 159,753 +0.51(+0.87%)
Oct 02, 2012 58.76 58.85 58.42 58.66 200,789 +0.12(+0.20%)
Oct 01, 2012 58.71 59.09 58.40 58.54 163,137 +0.23(+0.39%)
Sep 28, 2012 58.30 58.60 58.09 58.31 83,010 -0.20(-0.34%)
Sep 27, 2012 58.35 58.73 58.15 58.51 104,586 +0.53(+0.91%)
Sep 26, 2012 58.19 58.35 57.94 57.98 91,250 -0.40(-0.69%)
Sep 25, 2012 59.37 59.50 58.35 58.38 152,461 -1.07(-1.80%)
Sep 24, 2012 59.13 59.67 59.09 59.45 105,913 +0.06(+0.10%)
Sep 21, 2012 60.04 60.08 59.39 59.39 82,378 -0.22(-0.37%)
Sep 20, 2012 59.42 59.61 59.18 59.61 126,008 -0.31(-0.52%)
Sep 19, 2012 60.14 60.28 59.92 59.92 69,846 -0.07(-0.12%)
Sep 18, 2012 60.03 60.18 59.82 59.99 119,327 -0.26(-0.43%)
Sep 17, 2012 60.59 60.79 60.15 60.25 320,130 -0.58(-0.95%)
Sep 14, 2012 60.74 61.31 60.65 60.83 406,892 +0.48(+0.80%)
Sep 13, 2012 59.02 60.50 58.88 60.35 267,325 +1.27(+2.15%)
Sep 12, 2012 59.03 59.21 58.91 59.08 147,714 +0.33(+0.56%)
Sep 11, 2012 58.33 58.83 58.28 58.75 231,584 +0.42(+0.72%)
Sep 10, 2012 58.70 58.80 58.31 58.33 101,054 -0.41(-0.70%)
Sep 07, 2012 58.43 58.84 58.43 58.74 199,397 +0.51(+0.88%)
Sep 06, 2012 57.29 58.25 57.29 58.23 119,299 +1.22(+2.14%)
Sep 05, 2012 57.09 57.20 56.88 57.01 77,309 -0.08(-0.14%)
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.