Skip to main content

US Financials Ishares ETF (NY: IYF )

95.82 +0.62 (+0.65%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.62 23.74 23.60 23.69 696,787 -0.03(-0.12%)
Mar 30, 2011 23.63 23.80 23.58 23.72 861,268 +0.21(+0.90%)
Mar 29, 2011 23.44 23.51 23.30 23.51 960,159 +0.05(+0.22%)
Mar 28, 2011 23.53 23.60 23.45 23.46 572,341 -0.04(-0.19%)
Mar 25, 2011 23.49 23.62 23.41 23.50 629,186 +0.05(+0.23%)
Mar 24, 2011 23.40 23.46 23.19 23.45 982,747 +0.12(+0.50%)
Mar 23, 2011 23.30 23.40 23.09 23.33 1,308,376 -0.07(-0.31%)
Mar 22, 2011 23.52 23.54 23.39 23.40 1,228,159 -0.12(-0.53%)
Mar 21, 2011 23.47 23.53 23.43 23.53 1,145,022 +0.19(+0.81%)
Mar 18, 2011 23.37 23.52 23.29 23.34 1,745,846 +0.24(+1.06%)
Mar 17, 2011 23.11 23.18 22.86 23.09 3,149,744 +0.16(+0.71%)
Mar 16, 2011 23.27 23.27 22.73 22.93 2,766,515 -0.30(-1.31%)
Mar 15, 2011 23.14 23.35 23.10 23.23 2,273,447 -0.27(-1.16%)
Mar 14, 2011 23.53 23.57 23.32 23.51 1,116,447 -0.20(-0.84%)
Mar 11, 2011 23.42 23.76 23.42 23.71 1,325,176 +0.15(+0.63%)
Mar 10, 2011 23.79 23.79 23.53 23.56 1,472,903 -0.49(-2.04%)
Mar 09, 2011 24.05 24.17 23.89 24.05 1,185,759 -0.01(-0.05%)
Mar 08, 2011 23.69 24.11 23.67 24.06 1,862,377 +0.46(+1.97%)
Mar 07, 2011 23.81 23.91 23.50 23.60 1,956,667 -0.17(-0.71%)
Mar 04, 2011 24.01 24.01 23.61 23.77 1,876,242 -0.26(-1.10%)
Mar 03, 2011 23.82 24.07 23.82 24.03 1,517,525 +0.46(+1.95%)
Mar 02, 2011 23.67 23.77 23.50 23.57 2,195,246 -0.13(-0.56%)
Mar 01, 2011 24.24 24.24 23.70 23.70 2,156,181 -0.48(-2.00%)
Feb 28, 2011 24.20 24.29 24.09 24.19 1,074,743 +0.10(+0.43%)
Feb 25, 2011 23.90 24.10 23.87 24.08 1,212,892 +0.36(+1.52%)
Feb 24, 2011 23.74 23.83 23.46 23.72 2,013,901 -0.08(-0.32%)
Feb 23, 2011 23.94 24.09 23.55 23.80 2,012,860 -0.15(-0.63%)
Feb 22, 2011 24.27 24.40 23.88 23.95 2,769,588 -0.67(-2.73%)
Feb 18, 2011 24.60 24.62 24.53 24.62 871,653 +0.05(+0.21%)
Feb 17, 2011 24.51 24.60 24.46 24.57 1,112,299 -0.02(-0.08%)
Feb 16, 2011 24.54 24.61 24.46 24.59 963,394 +0.15(+0.61%)
Feb 15, 2011 24.44 24.56 24.39 24.44 820,379 -0.05(-0.21%)
Feb 14, 2011 24.47 24.52 24.37 24.49 848,200 +0.02(+0.10%)
Feb 11, 2011 24.07 24.53 24.04 24.47 1,701,482 +0.32(+1.32%)
Feb 10, 2011 24.02 24.19 24.00 24.15 1,110,040 -0.01(-0.05%)
Feb 09, 2011 24.15 24.26 24.00 24.16 1,692,200 -0.14(-0.58%)
Feb 08, 2011 24.12 24.32 24.08 24.30 1,740,720 +0.16(+0.68%)
Feb 07, 2011 23.91 24.18 23.90 24.14 1,534,838 +0.34(+1.43%)
Feb 04, 2011 23.79 23.83 23.65 23.80 1,687,316 -0.02(-0.09%)
Feb 03, 2011 23.79 23.86 23.60 23.82 2,121,164 +0.01(+0.03%)
Feb 02, 2011 23.88 23.98 23.80 23.81 1,376,161 -0.14(-0.60%)
Feb 01, 2011 23.67 23.99 23.65 23.96 1,835,308 +0.44(+1.85%)
Jan 31, 2011 23.40 23.57 23.37 23.52 2,904,104 +0.20(+0.87%)
Jan 28, 2011 23.79 23.89 23.31 23.32 3,835,584 -0.42(-1.75%)
Jan 27, 2011 23.56 23.75 23.53 23.73 1,433,755 +0.18(+0.76%)
Jan 26, 2011 23.63 23.68 23.51 23.55 1,521,413 -0.01(-0.05%)
Jan 25, 2011 23.47 23.58 23.30 23.57 2,112,027 +0.00(+0.02%)
Jan 24, 2011 23.59 23.62 23.49 23.56 1,085,761 +0.00(+0.00%)
Jan 21, 2011 23.58 23.67 23.48 23.56 1,768,151 +0.16(+0.67%)
Jan 20, 2011 23.30 23.50 23.23 23.41 1,913,709 +0.08(+0.34%)
Jan 19, 2011 23.67 23.73 23.27 23.33 1,610,972 -0.52(-2.16%)
Jan 18, 2011 23.89 23.91 23.71 23.84 1,613,939 -0.10(-0.42%)
Jan 14, 2011 23.57 23.98 23.56 23.94 1,999,412 +0.35(+1.49%)
Jan 13, 2011 23.70 23.72 23.52 23.59 1,054,740 -0.08(-0.35%)
Jan 12, 2011 23.55 23.67 23.54 23.67 1,030,621 +0.34(+1.46%)
Jan 11, 2011 23.38 23.47 23.23 23.33 1,246,335 +0.10(+0.45%)
Jan 10, 2011 23.17 23.29 23.04 23.23 1,726,044 -0.06(-0.24%)
Jan 07, 2011 23.53 23.58 23.04 23.29 1,715,628 -0.20(-0.83%)
Jan 06, 2011 23.63 23.67 23.46 23.48 1,555,309 -0.12(-0.49%)
Jan 05, 2011 23.26 23.63 23.25 23.60 1,989,207 +0.26(+1.13%)
Jan 04, 2011 23.50 23.51 23.17 23.33 1,755,071 -0.08(-0.36%)
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.