Skip to main content

US Financials Ishares ETF (NY: IYF )

95.61 +0.41 (+0.43%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.11 28.18 28.03 28.14 357,230 +0.06(+0.21%)
Mar 27, 2013 28.02 28.11 27.90 28.08 439,311 -0.08(-0.28%)
Mar 26, 2013 28.08 28.17 28.00 28.16 1,048,052 +0.20(+0.73%)
Mar 25, 2013 28.13 28.18 27.84 27.96 540,706 -0.04(-0.14%)
Mar 22, 2013 27.98 28.03 27.88 28.00 1,779,616 +0.14(+0.50%)
Mar 21, 2013 27.99 28.10 27.84 27.86 465,653 -0.27(-0.96%)
Mar 20, 2013 28.11 28.18 28.05 28.13 605,111 +0.19(+0.67%)
Mar 19, 2013 28.18 28.22 27.80 27.94 804,458 -0.14(-0.52%)
Mar 18, 2013 27.96 28.20 27.95 28.09 669,656 -0.23(-0.82%)
Mar 15, 2013 28.30 28.35 28.15 28.32 809,435 +0.05(+0.18%)
Mar 14, 2013 28.20 28.27 28.14 28.27 766,273 +0.17(+0.62%)
Mar 13, 2013 28.04 28.12 27.96 28.10 492,091 +0.10(+0.37%)
Mar 12, 2013 28.12 28.14 27.94 27.99 388,161 -0.17(-0.59%)
Mar 11, 2013 28.03 28.17 27.92 28.16 839,113 +0.16(+0.58%)
Mar 08, 2013 28.03 28.05 27.81 28.00 746,672 +0.10(+0.37%)
Mar 07, 2013 27.79 27.91 27.77 27.89 859,212 +0.17(+0.61%)
Mar 06, 2013 27.75 27.80 27.62 27.72 579,265 +0.14(+0.53%)
Mar 05, 2013 27.53 27.72 27.46 27.58 800,330 +0.22(+0.80%)
Mar 04, 2013 27.07 27.37 27.05 27.36 1,093,268 +0.21(+0.76%)
Mar 01, 2013 26.87 27.18 26.75 27.15 732,593 +0.10(+0.38%)
Feb 28, 2013 27.05 27.27 27.02 27.05 471,853 -0.06(-0.23%)
Feb 27, 2013 26.70 27.15 26.69 27.11 1,276,518 +0.39(+1.47%)
Feb 26, 2013 26.68 26.77 26.47 26.72 1,481,171 +0.13(+0.48%)
Feb 25, 2013 27.43 27.43 26.57 26.59 1,140,407 -0.67(-2.44%)
Feb 22, 2013 27.11 27.26 27.08 27.26 905,858 +0.33(+1.21%)
Feb 21, 2013 27.11 27.11 26.86 26.93 783,609 -0.19(-0.72%)
Feb 20, 2013 27.52 27.53 27.12 27.12 1,973,586 -0.41(-1.47%)
Feb 19, 2013 27.38 27.53 27.35 27.53 1,293,861 +0.23(+0.85%)
Feb 15, 2013 27.40 27.40 27.21 27.30 491,218 -0.08(-0.29%)
Feb 14, 2013 27.22 27.40 27.20 27.38 485,035 +0.08(+0.30%)
Feb 13, 2013 27.42 27.43 27.21 27.29 512,563 -0.05(-0.17%)
Feb 12, 2013 27.20 27.37 27.13 27.34 657,773 +0.17(+0.62%)
Feb 11, 2013 27.09 27.19 27.04 27.17 721,208 +0.10(+0.35%)
Feb 08, 2013 26.99 27.09 26.98 27.07 1,242,572 +0.11(+0.40%)
Feb 07, 2013 27.07 27.14 26.81 26.97 359,083 -0.11(-0.41%)
Feb 06, 2013 26.91 27.09 26.86 27.08 519,467 +0.36(+1.35%)
Feb 04, 2013 26.86 26.91 26.70 26.72 1,565,293 -0.32(-1.19%)
Feb 01, 2013 26.82 27.06 26.82 27.04 1,570,200 +0.35(+1.32%)
Jan 31, 2013 26.66 26.73 26.59 26.69 330,174 +0.01(+0.05%)
Jan 30, 2013 26.78 26.78 26.64 26.68 747,765 -0.14(-0.51%)
Jan 29, 2013 26.65 26.82 26.64 26.81 832,100 +0.11(+0.40%)
Jan 28, 2013 26.80 26.81 26.61 26.71 590,597 -0.07(-0.28%)
Jan 25, 2013 26.80 26.80 26.64 26.78 610,430 +0.08(+0.31%)
Jan 24, 2013 26.66 26.81 26.59 26.70 894,517 +0.12(+0.44%)
Jan 23, 2013 26.56 26.60 26.47 26.58 574,601 +0.00(+0.00%)
Jan 22, 2013 26.31 26.59 26.31 26.58 1,219,449 +0.24(+0.91%)
Jan 18, 2013 26.35 26.36 26.19 26.34 1,116,438 +0.02(+0.06%)
Jan 17, 2013 26.38 26.40 26.26 26.33 614,894 +0.00(+0.00%)
Jan 16, 2013 26.29 26.36 26.20 26.33 541,479 -0.00(-0.02%)
Jan 15, 2013 26.10 26.35 26.09 26.33 1,430,341 +0.11(+0.41%)
Jan 14, 2013 26.27 26.29 26.08 26.22 364,514 -0.05(-0.20%)
Jan 11, 2013 26.26 26.28 26.12 26.28 605,127 -0.05(-0.17%)
Jan 10, 2013 26.22 26.33 26.13 26.32 2,500,245 +0.27(+1.05%)
Jan 09, 2013 26.14 26.22 26.00 26.05 750,458 -0.02(-0.08%)
Jan 08, 2013 26.07 26.08 25.93 26.07 792,505 -0.03(-0.11%)
Jan 07, 2013 26.21 26.21 25.98 26.10 974,249 -0.09(-0.35%)
Jan 04, 2013 25.95 26.19 25.84 26.19 1,462,314 +0.31(+1.18%)
Jan 03, 2013 25.84 25.94 25.74 25.88 848,621 -0.00(-0.02%)
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.