Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.65 24.66 24.43 24.56 890,260 -0.03(-0.12%)
May 23, 2011 24.64 24.73 24.58 24.59 2,042,597 -0.33(-1.32%)
May 20, 2011 25.17 25.26 24.90 24.92 809,050 -0.33(-1.30%)
May 19, 2011 25.30 25.32 25.15 25.25 510,651 +0.03(+0.14%)
May 18, 2011 25.08 25.23 25.00 25.22 502,866 +0.13(+0.52%)
May 17, 2011 24.85 25.10 24.84 25.09 1,043,282 +0.13(+0.54%)
May 16, 2011 24.87 25.20 24.82 24.95 885,063 -0.02(-0.09%)
May 13, 2011 25.31 25.34 24.95 24.97 618,707 -0.35(-1.37%)
May 12, 2011 25.22 25.34 25.03 25.32 714,205 +0.00(+0.00%)
May 11, 2011 25.57 25.59 25.26 25.32 1,039,688 -0.29(-1.15%)
May 10, 2011 25.44 25.65 25.42 25.62 751,792 +0.24(+0.96%)
May 09, 2011 25.34 25.42 25.26 25.37 631,736 -0.02(-0.09%)
May 06, 2011 25.54 25.63 25.33 25.39 599,882 +0.06(+0.22%)
May 05, 2011 25.46 25.53 25.23 25.34 790,760 -0.26(-1.03%)
May 04, 2011 25.82 25.83 25.53 25.60 1,268,051 -0.21(-0.81%)
May 03, 2011 25.68 25.88 25.64 25.81 651,253 +0.07(+0.29%)
May 02, 2011 25.72 25.76 25.71 25.74 712,429 -0.07(-0.29%)
Apr 29, 2011 25.85 25.85 25.71 25.81 431,075 -0.06(-0.23%)
Apr 28, 2011 25.64 25.90 25.64 25.87 607,337 +0.20(+0.78%)
Apr 27, 2011 25.56 25.70 25.46 25.67 556,185 +0.16(+0.63%)
Apr 26, 2011 25.43 25.57 25.38 25.51 601,453 +0.16(+0.62%)
Apr 25, 2011 25.39 25.41 25.34 25.36 322,430 -0.00(-0.02%)
Apr 21, 2011 25.32 25.39 25.15 25.36 742,701 +0.13(+0.52%)
Apr 20, 2011 25.34 25.34 25.15 25.23 869,211 +0.10(+0.41%)
Apr 19, 2011 25.14 25.19 24.97 25.13 573,328 +0.07(+0.28%)
Apr 18, 2011 25.10 25.14 24.92 25.06 1,123,163 -0.32(-1.25%)
Apr 15, 2011 25.43 25.49 25.30 25.37 888,202 +0.03(+0.10%)
Apr 14, 2011 25.34 25.39 25.20 25.35 1,067,927 -0.14(-0.56%)
Apr 13, 2011 25.85 25.85 25.42 25.49 1,242,185 -0.15(-0.59%)
Apr 12, 2011 25.60 25.79 25.52 25.64 618,756 -0.11(-0.42%)
Apr 11, 2011 25.79 25.93 25.70 25.75 1,002,055 -0.01(-0.03%)
Apr 08, 2011 26.11 26.15 25.70 25.76 499,595 -0.23(-0.88%)
Apr 07, 2011 26.11 26.19 25.93 25.99 899,711 -0.14(-0.53%)
Apr 06, 2011 25.98 26.14 25.89 26.13 846,669 +0.29(+1.11%)
Apr 05, 2011 25.82 25.90 25.76 25.84 807,514 -0.00(-0.02%)
Apr 04, 2011 25.88 25.95 25.76 25.85 799,276 +0.00(+0.02%)
Apr 01, 2011 25.82 25.95 25.75 25.84 885,247 +0.21(+0.81%)
Mar 31, 2011 25.56 25.69 25.54 25.63 644,012 -0.03(-0.12%)
Mar 30, 2011 25.57 25.75 25.52 25.66 796,035 +0.23(+0.90%)
Mar 29, 2011 25.36 25.44 25.21 25.43 887,436 +0.06(+0.22%)
Mar 28, 2011 25.46 25.53 25.37 25.38 528,992 -0.05(-0.19%)
Mar 25, 2011 25.42 25.55 25.33 25.43 581,531 +0.03(+0.11%)
Mar 24, 2011 25.35 25.42 25.12 25.40 907,200 +0.13(+0.50%)
Mar 23, 2011 25.24 25.35 25.01 25.27 1,207,797 -0.08(-0.31%)
Mar 22, 2011 25.48 25.50 25.34 25.35 1,133,747 -0.13(-0.53%)
Mar 21, 2011 25.42 25.49 25.38 25.48 1,057,001 +0.20(+0.80%)
Mar 18, 2011 25.32 25.48 25.23 25.28 1,611,639 +0.26(+1.06%)
Mar 17, 2011 25.03 25.11 24.76 25.02 2,907,615 +0.18(+0.71%)
Mar 16, 2011 25.21 25.21 24.62 24.84 2,553,846 -0.33(-1.31%)
Mar 15, 2011 25.07 25.30 25.02 25.17 2,098,681 -0.29(-1.16%)
Mar 14, 2011 25.49 25.54 25.26 25.46 1,030,623 -0.22(-0.84%)
Mar 11, 2011 25.37 25.74 25.37 25.68 1,223,306 +0.16(+0.63%)
Mar 10, 2011 25.77 25.77 25.48 25.52 1,359,677 -0.53(-2.04%)
Mar 09, 2011 26.05 26.18 25.88 26.05 1,094,606 -0.01(-0.05%)
Mar 08, 2011 25.66 26.12 25.65 26.07 1,719,211 +0.50(+1.96%)
Mar 07, 2011 25.80 25.90 25.45 25.56 1,806,253 -0.18(-0.71%)
Mar 04, 2011 26.01 26.01 25.57 25.74 1,732,010 -0.29(-1.10%)
Mar 03, 2011 25.81 26.07 25.81 26.03 1,400,869 +0.50(+1.95%)
Mar 02, 2011 25.65 25.75 25.45 25.53 2,026,492 -0.14(-0.56%)
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.