Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.53 22.69 22.37 22.39 705,117 -0.10(-0.43%)
Feb 28, 2012 22.47 22.56 22.37 22.48 1,300,921 +0.02(+0.11%)
Feb 27, 2012 22.15 22.50 22.06 22.46 997,489 +0.15(+0.69%)
Feb 24, 2012 22.39 22.42 22.27 22.30 339,952 -0.05(-0.24%)
Feb 23, 2012 22.18 22.36 22.11 22.36 666,252 +0.20(+0.90%)
Feb 22, 2012 22.35 22.38 22.15 22.16 606,275 -0.24(-1.07%)
Feb 21, 2012 22.47 22.52 22.33 22.40 1,059,240 -0.04(-0.20%)
Feb 17, 2012 22.38 22.46 22.34 22.44 801,888 +0.11(+0.51%)
Feb 16, 2012 21.97 22.33 21.95 22.33 985,563 +0.33(+1.51%)
Feb 15, 2012 22.22 22.28 21.98 22.00 974,646 -0.13(-0.61%)
Feb 14, 2012 22.23 22.23 21.96 22.13 794,403 -0.20(-0.87%)
Feb 13, 2012 22.41 22.41 22.26 22.32 789,106 +0.19(+0.86%)
Feb 10, 2012 22.11 22.17 22.04 22.13 1,277,475 -0.19(-0.86%)
Feb 09, 2012 22.48 22.54 22.23 22.32 2,796,336 -0.05(-0.22%)
Feb 08, 2012 22.30 22.38 22.19 22.37 567,451 +0.12(+0.55%)
Feb 07, 2012 22.16 22.32 22.12 22.25 684,036 -0.01(-0.05%)
Feb 06, 2012 22.26 22.27 22.15 22.26 421,244 -0.09(-0.38%)
Feb 03, 2012 22.17 22.36 22.15 22.35 1,088,311 +0.52(+2.40%)
Feb 02, 2012 21.77 21.90 21.68 21.82 566,705 +0.13(+0.62%)
Feb 01, 2012 21.52 21.79 21.52 21.69 315,965 +0.35(+1.62%)
Jan 31, 2012 21.43 21.43 21.24 21.35 769,375 +0.07(+0.32%)
Jan 30, 2012 21.25 21.30 21.11 21.28 408,486 -0.17(-0.80%)
Jan 27, 2012 21.26 21.51 21.25 21.45 512,186 +0.05(+0.25%)
Jan 26, 2012 21.65 21.74 21.29 21.39 680,547 -0.13(-0.62%)
Jan 25, 2012 21.35 21.57 21.30 21.53 1,137,757 +0.07(+0.34%)
Jan 24, 2012 21.26 21.49 21.19 21.46 497,106 -0.01(-0.06%)
Jan 23, 2012 21.43 21.61 21.35 21.47 754,839 +0.05(+0.23%)
Jan 20, 2012 21.22 21.42 21.17 21.42 474,644 +0.12(+0.55%)
Jan 19, 2012 21.35 21.36 21.21 21.30 810,264 +0.16(+0.77%)
Jan 18, 2012 20.80 21.15 20.74 21.14 1,098,647 +0.29(+1.38%)
Jan 17, 2012 20.99 21.17 20.79 20.85 998,454 -0.13(-0.60%)
Jan 13, 2012 20.72 20.98 20.67 20.98 1,284,945 -0.13(-0.62%)
Jan 12, 2012 21.12 21.18 20.87 21.11 1,564,018 +0.06(+0.27%)
Jan 11, 2012 20.74 21.05 20.71 21.05 1,413,301 +0.20(+0.97%)
Jan 10, 2012 20.84 20.91 20.74 20.85 1,375,082 +0.33(+1.60%)
Jan 09, 2012 20.52 20.60 20.41 20.52 985,974 +0.07(+0.36%)
Jan 06, 2012 20.57 20.57 20.30 20.44 698,851 -0.08(-0.40%)
Jan 05, 2012 20.13 20.63 20.03 20.52 1,113,848 +0.23(+1.12%)
Jan 04, 2012 20.23 20.35 20.10 20.30 817,411 +0.36(+1.81%)
Dec 30, 2011 19.99 20.07 19.93 19.94 876,232 -0.13(-0.67%)
Dec 29, 2011 19.85 20.07 19.82 20.07 586,296 +0.27(+1.35%)
Dec 28, 2011 20.07 20.08 19.76 19.80 555,486 -0.27(-1.36%)
Dec 27, 2011 20.06 20.22 20.04 20.07 729,412 -0.07(-0.34%)
Dec 23, 2011 20.09 20.15 20.00 20.14 620,782 +0.49(+2.48%)
Dec 21, 2011 19.52 19.70 19.40 19.65 1,023,349 +0.13(+0.64%)
Dec 20, 2011 19.20 19.61 19.20 19.53 914,674 +0.66(+3.49%)
Dec 19, 2011 19.25 19.32 18.82 18.87 692,071 -0.36(-1.89%)
Dec 16, 2011 19.30 19.49 19.19 19.23 901,119 +0.08(+0.40%)
Dec 15, 2011 19.39 19.39 19.12 19.16 769,114 +0.06(+0.34%)
Dec 14, 2011 18.95 19.30 18.95 19.09 931,075 -0.04(-0.19%)
Dec 13, 2011 19.59 19.64 18.96 19.13 1,066,732 -0.30(-1.56%)
Dec 12, 2011 19.54 19.54 19.26 19.43 1,053,806 -0.40(-2.04%)
Dec 09, 2011 19.62 19.92 19.55 19.84 943,392 +0.39(+2.01%)
Dec 08, 2011 19.91 19.93 19.36 19.44 852,681 -0.65(-3.24%)
Dec 07, 2011 19.73 20.16 19.61 20.09 618,076 +0.21(+1.06%)
Dec 06, 2011 19.78 20.01 19.70 19.88 800,512 +0.00(+0.02%)
Dec 05, 2011 19.91 20.12 19.75 19.88 1,162,650 +0.32(+1.65%)
Dec 02, 2011 19.51 19.88 19.51 19.56 523,846 +0.22(+1.15%)
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.