US Financials Ishares ETF (NY: IYF )

89.81 USD +1.06 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.62 58.63 58.07 58.52 418,220 +0.21(+0.36%)
Mar 29, 2012 58.41 58.48 57.78 58.31 672,734 -0.50(-0.85%)
Mar 28, 2012 58.66 58.92 58.22 58.81 678,059 +0.16(+0.27%)
Mar 27, 2012 59.12 59.20 58.62 58.65 314,413 -0.48(-0.81%)
Mar 26, 2012 58.76 59.13 58.60 59.13 365,868 +0.72(+1.23%)
Mar 23, 2012 57.88 58.45 57.71 58.41 324,171 +0.48(+0.83%)
Mar 22, 2012 58.21 58.29 57.75 57.93 825,254 -0.73(-1.24%)
Mar 21, 2012 59.09 59.15 58.57 58.66 495,548 -0.21(-0.36%)
Mar 20, 2012 58.51 59.02 58.30 58.87 576,573 +0.07(+0.12%)
Mar 19, 2012 58.40 59.28 58.28 58.80 464,459 +0.38(+0.65%)
Mar 16, 2012 58.49 58.57 58.18 58.42 325,390 +0.12(+0.21%)
Mar 15, 2012 57.63 58.37 57.23 58.30 416,542 +0.89(+1.55%)
Mar 14, 2012 57.43 57.67 56.97 57.41 634,275 -0.01(-0.02%)
Mar 13, 2012 55.92 57.45 55.86 57.42 387,629 +1.89(+3.40%)
Mar 12, 2012 55.63 55.63 55.19 55.53 249,731 -0.10(-0.18%)
Mar 09, 2012 55.36 55.87 55.23 55.63 241,505 +0.45(+0.82%)
Mar 08, 2012 55.05 55.25 54.77 55.18 188,274 +0.48(+0.88%)
Mar 07, 2012 54.35 54.75 54.17 54.70 231,166 +0.66(+1.22%)
Mar 06, 2012 54.55 54.66 53.95 54.04 411,738 -1.22(-2.21%)
Mar 05, 2012 55.24 55.33 55.00 55.26 277,829 -0.15(-0.27%)
Mar 02, 2012 55.67 55.76 55.36 55.41 289,424 -0.30(-0.54%)
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.