Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.05 20.13 19.99 20.00 873,479 -0.13(-0.67%)
Dec 29, 2011 19.91 20.14 19.88 20.13 584,454 +0.27(+1.35%)
Dec 28, 2011 20.14 20.14 19.82 19.86 553,741 -0.27(-1.36%)
Dec 27, 2011 20.12 20.28 20.11 20.14 727,121 -0.07(-0.34%)
Dec 23, 2011 20.16 20.22 20.07 20.21 618,832 +0.49(+2.48%)
Dec 21, 2011 19.58 19.76 19.46 19.72 1,020,135 +0.13(+0.64%)
Dec 20, 2011 19.26 19.67 19.26 19.59 911,800 +0.66(+3.49%)
Dec 19, 2011 19.32 19.38 18.88 18.93 689,897 -0.36(-1.89%)
Dec 16, 2011 19.36 19.55 19.25 19.30 898,288 +0.08(+0.40%)
Dec 15, 2011 19.45 19.45 19.18 19.22 766,698 +0.06(+0.34%)
Dec 14, 2011 19.01 19.36 19.01 19.15 928,151 -0.04(-0.19%)
Dec 13, 2011 19.65 19.70 19.02 19.19 1,063,381 -0.30(-1.56%)
Dec 12, 2011 19.60 19.60 19.32 19.49 1,050,496 -0.41(-2.04%)
Dec 09, 2011 19.68 19.98 19.61 19.90 940,429 +0.39(+2.01%)
Dec 08, 2011 19.98 20.00 19.42 19.51 850,002 -0.65(-3.24%)
Dec 07, 2011 19.79 20.23 19.67 20.16 616,134 +0.21(+1.06%)
Dec 06, 2011 19.85 20.07 19.76 19.95 797,997 +0.00(+0.02%)
Dec 05, 2011 19.97 20.18 19.81 19.94 1,158,998 +0.32(+1.65%)
Dec 02, 2011 19.57 19.94 19.57 19.62 522,201 +0.22(+1.15%)
Dec 01, 2011 19.38 19.47 19.19 19.40 776,153 -0.12(-0.60%)
Nov 30, 2011 19.06 19.55 18.98 19.51 1,458,417 +1.10(+5.99%)
Nov 29, 2011 18.48 18.61 18.37 18.41 702,284 -0.11(-0.61%)
Nov 28, 2011 18.66 18.68 18.33 18.53 1,405,077 +0.53(+2.93%)
Nov 25, 2011 17.93 18.25 17.92 18.00 441,197 +0.07(+0.41%)
Nov 23, 2011 18.24 18.25 17.93 17.93 1,301,681 -0.53(-2.90%)
Nov 22, 2011 18.60 18.67 18.40 18.46 863,537 -0.15(-0.78%)
Nov 21, 2011 18.68 18.73 18.47 18.61 1,085,938 -0.43(-2.26%)
Nov 18, 2011 19.06 19.13 18.92 19.04 1,223,785 +0.08(+0.43%)
Nov 17, 2011 19.35 19.38 18.86 18.95 4,000,390 -0.38(-1.95%)
Nov 16, 2011 19.57 19.74 19.30 19.33 958,388 -0.45(-2.27%)
Nov 15, 2011 19.52 19.91 19.48 19.78 905,458 +0.10(+0.49%)
Nov 14, 2011 19.93 19.93 19.55 19.68 631,011 -0.37(-1.84%)
Nov 11, 2011 19.89 20.13 19.87 20.05 898,308 +0.43(+2.19%)
Nov 10, 2011 19.81 19.83 19.47 19.62 1,255,804 +0.08(+0.41%)
Nov 09, 2011 20.00 20.03 19.47 19.54 1,062,063 -1.01(-4.93%)
Nov 08, 2011 20.34 20.60 20.11 20.56 1,088,130 +0.36(+1.81%)
Nov 07, 2011 20.01 20.22 19.84 20.19 653,423 +0.11(+0.54%)
Nov 04, 2011 20.10 20.15 19.84 20.08 607,225 -0.23(-1.14%)
Nov 03, 2011 20.23 20.38 19.66 20.31 1,144,190 +0.36(+1.79%)
Nov 02, 2011 19.86 20.04 19.66 19.96 1,090,099 +0.52(+2.67%)
Nov 01, 2011 19.45 19.91 19.39 19.44 1,818,505 -0.89(-4.37%)
Oct 31, 2011 20.62 20.74 20.32 20.32 1,203,643 -0.70(-3.33%)
Oct 28, 2011 20.90 21.12 20.81 21.03 1,178,317 -0.02(-0.10%)
Oct 27, 2011 20.81 21.22 20.54 21.05 1,942,891 +1.12(+5.61%)
Oct 26, 2011 19.97 20.03 19.56 19.93 1,048,462 +0.31(+1.57%)
Oct 25, 2011 19.97 19.97 19.55 19.62 1,062,757 -0.58(-2.85%)
Oct 24, 2011 19.82 20.24 19.78 20.19 1,237,795 +0.47(+2.36%)
Oct 21, 2011 19.52 19.76 19.47 19.73 1,142,704 +0.47(+2.42%)
Oct 20, 2011 19.02 19.32 18.76 19.26 1,444,426 +0.26(+1.37%)
Oct 19, 2011 19.28 19.53 18.95 19.00 1,092,738 -0.28(-1.45%)
Oct 18, 2011 18.56 19.47 18.48 19.28 2,387,849 +0.82(+4.43%)
Oct 17, 2011 18.87 18.91 18.43 18.46 1,265,562 -0.59(-3.10%)
Oct 14, 2011 19.03 19.13 18.73 19.06 1,073,028 +0.26(+1.36%)
Oct 13, 2011 18.90 18.93 18.52 18.80 1,211,963 -0.33(-1.72%)
Oct 12, 2011 18.90 19.44 18.89 19.13 1,620,001 +0.41(+2.16%)
Oct 11, 2011 18.50 18.87 18.46 18.72 1,817,532 +0.00(+0.00%)
Oct 10, 2011 18.26 18.74 18.26 18.72 1,288,169 +0.87(+4.86%)
Oct 07, 2011 18.56 18.59 17.84 17.86 1,988,092 -0.65(-3.50%)
Oct 06, 2011 18.30 18.50 18.13 18.50 2,262,886 +0.58(+3.21%)
Oct 05, 2011 17.66 18.04 17.34 17.93 3,011,221 +0.20(+1.12%)
Oct 04, 2011 16.86 17.78 16.58 17.73 3,761,189 +0.67(+3.94%)
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.