Skip to main content

US Financials Ishares ETF (NY: IYF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.55 30.66 30.44 30.65 423,967 +0.13(+0.42%)
Apr 29, 2013 30.48 30.57 30.41 30.53 518,529 +0.14(+0.46%)
Apr 26, 2013 30.50 30.52 30.29 30.39 174,137 -0.13(-0.43%)
Apr 25, 2013 30.50 30.67 30.40 30.52 441,756 +0.14(+0.45%)
Apr 24, 2013 29.97 30.41 29.97 30.38 712,639 +0.18(+0.58%)
Apr 23, 2013 29.88 30.20 29.87 30.20 1,305,562 +0.48(+1.62%)
Apr 22, 2013 30.08 30.08 29.45 29.72 506,899 +0.02(+0.07%)
Apr 19, 2013 29.45 29.71 29.34 29.70 631,175 +0.40(+1.35%)
Apr 18, 2013 29.63 29.63 29.19 29.30 751,937 -0.26(-0.87%)
Apr 17, 2013 29.80 29.85 29.35 29.56 815,499 -0.54(-1.79%)
Apr 16, 2013 29.98 30.12 29.76 30.10 525,330 +0.48(+1.61%)
Apr 15, 2013 30.25 30.34 29.61 29.62 1,588,826 -0.71(-2.34%)
Apr 12, 2013 30.24 30.38 30.18 30.33 805,666 -0.13(-0.43%)
Apr 11, 2013 30.39 30.57 30.31 30.46 589,974 +0.11(+0.35%)
Apr 10, 2013 30.12 30.38 30.12 30.36 1,268,464 +0.37(+1.22%)
Apr 09, 2013 30.04 30.14 29.90 29.99 642,836 +0.03(+0.10%)
Apr 08, 2013 29.64 29.96 29.52 29.96 492,872 +0.32(+1.09%)
Apr 05, 2013 29.29 29.68 29.28 29.64 436,214 -0.08(-0.28%)
Apr 04, 2013 29.42 29.74 29.42 29.72 516,631 +0.27(+0.91%)
Apr 03, 2013 29.88 29.96 29.38 29.45 831,465 -0.45(-1.52%)
Apr 02, 2013 29.94 29.98 29.85 29.91 944,540 +0.13(+0.44%)
Apr 01, 2013 29.95 30.03 29.71 29.78 1,218,573 -0.15(-0.49%)
Mar 28, 2013 29.88 29.97 29.80 29.92 335,984 +0.06(+0.21%)
Mar 27, 2013 29.79 29.88 29.67 29.86 413,183 -0.08(-0.28%)
Mar 26, 2013 29.86 29.95 29.77 29.94 985,720 +0.22(+0.73%)
Mar 25, 2013 29.91 29.96 29.60 29.73 508,548 -0.09(-0.29%)
Mar 22, 2013 29.80 29.85 29.69 29.81 1,671,399 +0.15(+0.50%)
Mar 21, 2013 29.80 29.92 29.64 29.66 437,337 -0.29(-0.96%)
Mar 20, 2013 29.93 30.00 29.87 29.95 568,314 +0.20(+0.67%)
Mar 19, 2013 30.00 30.05 29.60 29.75 755,540 -0.15(-0.52%)
Mar 18, 2013 29.77 30.02 29.76 29.91 628,935 -0.25(-0.82%)
Mar 15, 2013 30.14 30.19 29.97 30.15 760,214 +0.05(+0.18%)
Mar 14, 2013 30.02 30.10 29.96 30.10 719,677 +0.19(+0.62%)
Mar 13, 2013 29.86 29.94 29.77 29.91 462,167 +0.11(+0.37%)
Mar 12, 2013 29.95 29.96 29.75 29.80 364,557 -0.18(-0.59%)
Mar 11, 2013 29.84 29.99 29.73 29.98 788,087 +0.17(+0.58%)
Mar 08, 2013 29.84 29.87 29.61 29.81 701,267 +0.11(+0.37%)
Mar 07, 2013 29.59 29.72 29.57 29.70 806,964 +0.18(+0.61%)
Mar 06, 2013 29.55 29.60 29.41 29.52 544,041 +0.15(+0.52%)
Mar 05, 2013 29.31 29.51 29.24 29.36 751,663 +0.23(+0.80%)
Mar 04, 2013 28.82 29.14 28.80 29.13 1,026,787 +0.22(+0.76%)
Mar 01, 2013 28.61 28.94 28.48 28.91 688,045 +0.11(+0.38%)
Feb 28, 2013 28.80 29.03 28.77 28.80 443,160 -0.07(-0.23%)
Feb 27, 2013 28.43 28.91 28.42 28.87 1,198,894 +0.42(+1.47%)
Feb 26, 2013 28.41 28.51 28.18 28.45 1,391,102 +0.14(+0.48%)
Feb 25, 2013 29.21 29.21 28.29 28.31 1,071,060 -0.71(-2.44%)
Feb 22, 2013 28.86 29.02 28.84 29.02 850,774 +0.35(+1.21%)
Feb 21, 2013 28.86 28.86 28.60 28.67 735,958 -0.21(-0.72%)
Feb 20, 2013 29.30 29.31 28.88 28.88 1,853,574 -0.43(-1.47%)
Feb 19, 2013 29.15 29.31 29.12 29.31 1,215,182 +0.25(+0.85%)
Feb 15, 2013 29.17 29.18 28.97 29.07 461,347 -0.08(-0.29%)
Feb 14, 2013 28.99 29.18 28.96 29.15 455,540 +0.09(+0.30%)
Feb 13, 2013 29.19 29.20 28.98 29.06 481,394 -0.05(-0.17%)
Feb 12, 2013 28.96 29.14 28.88 29.11 617,774 +0.18(+0.62%)
Feb 11, 2013 28.84 28.95 28.79 28.93 677,352 +0.10(+0.35%)
Feb 08, 2013 28.73 28.84 28.73 28.83 1,167,012 +0.11(+0.40%)
Feb 07, 2013 28.82 28.90 28.54 28.71 337,247 -0.12(-0.41%)
Feb 06, 2013 28.65 28.84 28.60 28.83 487,878 +0.38(+1.35%)
Feb 04, 2013 28.59 28.66 28.43 28.45 1,470,109 -0.34(-1.19%)
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.