Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.63 31.75 31.45 31.60 621,224 -0.18(-0.56%)
Jun 27, 2013 31.53 31.83 31.53 31.77 1,262,148 +0.43(+1.37%)
Jun 26, 2013 31.36 31.43 31.17 31.34 1,121,545 +0.27(+0.87%)
Jun 25, 2013 30.87 31.21 30.73 31.07 2,067,716 +0.55(+1.79%)
Jun 24, 2013 30.70 30.86 30.22 30.53 1,660,226 -0.55(-1.77%)
Jun 21, 2013 31.24 31.26 30.72 31.08 1,459,738 +0.21(+0.67%)
Jun 20, 2013 31.34 31.48 30.87 30.87 3,220,002 -0.83(-2.63%)
Jun 19, 2013 32.14 32.18 31.69 31.70 425,055 -0.44(-1.36%)
Jun 18, 2013 32.02 32.23 31.93 32.14 357,969 +0.20(+0.64%)
Jun 17, 2013 31.88 32.08 31.78 31.94 381,624 +0.27(+0.85%)
Jun 14, 2013 32.03 32.08 31.61 31.67 498,831 -0.36(-1.12%)
Jun 13, 2013 31.45 32.05 31.30 32.03 507,903 +0.63(+1.99%)
Jun 12, 2013 31.95 31.95 31.36 31.40 716,300 -0.34(-1.07%)
Jun 11, 2013 31.90 32.05 31.71 31.74 494,740 -0.51(-1.57%)
Jun 10, 2013 32.36 32.37 32.12 32.25 729,534 +0.03(+0.10%)
Jun 07, 2013 31.85 32.24 31.80 32.22 1,119,326 +0.46(+1.44%)
Jun 06, 2013 31.28 31.77 31.13 31.76 575,341 +0.45(+1.45%)
Jun 05, 2013 31.73 31.84 31.24 31.30 494,960 -0.51(-1.61%)
Jun 04, 2013 32.12 32.29 31.72 31.81 702,634 -0.29(-0.91%)
Jun 03, 2013 32.15 32.19 31.65 32.10 985,058 +0.07(+0.21%)
May 31, 2013 32.56 32.58 32.04 32.04 392,708 -0.49(-1.52%)
May 30, 2013 32.26 32.65 32.23 32.53 586,323 +0.28(+0.88%)
May 29, 2013 32.11 32.34 31.96 32.25 259,036 -0.03(-0.10%)
May 28, 2013 32.45 32.62 32.15 32.28 446,669 +0.25(+0.77%)
May 24, 2013 31.88 32.06 31.73 32.03 1,184,120 +0.02(+0.07%)
May 23, 2013 31.75 32.18 31.71 32.01 478,114 -0.23(-0.71%)
May 22, 2013 32.74 33.06 32.11 32.24 909,859 -0.40(-1.23%)
May 21, 2013 32.59 32.76 32.56 32.64 454,270 +0.06(+0.19%)
May 20, 2013 32.54 32.70 32.48 32.58 238,172 +0.03(+0.08%)
May 17, 2013 32.36 32.56 32.28 32.55 426,227 +0.40(+1.25%)
May 16, 2013 32.38 32.43 32.08 32.15 1,253,451 -0.19(-0.59%)
May 15, 2013 32.08 32.40 31.99 32.34 248,014 +0.76(+2.42%)
May 13, 2013 31.47 31.65 31.39 31.58 283,166 +0.10(+0.31%)
May 10, 2013 31.44 31.50 31.34 31.48 403,678 +0.10(+0.31%)
May 09, 2013 31.61 31.61 31.31 31.39 1,327,037 -0.20(-0.64%)
May 08, 2013 31.39 31.61 31.30 31.59 2,375,103 +0.20(+0.65%)
May 07, 2013 31.26 31.42 31.14 31.39 793,344 +0.19(+0.61%)
May 06, 2013 30.92 31.21 30.92 31.20 424,343 +0.29(+0.94%)
May 03, 2013 30.87 31.04 30.86 30.91 321,617 +0.29(+0.95%)
May 02, 2013 30.34 30.63 30.34 30.61 211,608 +0.29(+0.96%)
May 01, 2013 30.53 30.59 30.30 30.32 410,928 -0.34(-1.09%)
Apr 30, 2013 30.56 30.66 30.44 30.66 423,910 +0.13(+0.42%)
Apr 29, 2013 30.49 30.57 30.41 30.53 518,459 +0.14(+0.46%)
Apr 26, 2013 30.51 30.52 30.29 30.39 174,113 -0.13(-0.43%)
Apr 25, 2013 30.50 30.68 30.41 30.52 441,697 +0.14(+0.45%)
Apr 24, 2013 29.97 30.41 29.97 30.38 712,543 +0.18(+0.58%)
Apr 23, 2013 29.88 30.21 29.88 30.21 1,305,386 +0.48(+1.62%)
Apr 22, 2013 30.09 30.09 29.46 29.73 506,831 +0.02(+0.07%)
Apr 19, 2013 29.46 29.71 29.34 29.71 631,089 +0.40(+1.35%)
Apr 18, 2013 29.64 29.64 29.19 29.31 751,836 -0.26(-0.87%)
Apr 17, 2013 29.80 29.85 29.35 29.56 815,389 -0.54(-1.79%)
Apr 16, 2013 29.98 30.12 29.77 30.10 525,259 +0.48(+1.61%)
Apr 15, 2013 30.26 30.35 29.61 29.63 1,588,611 -0.71(-2.34%)
Apr 12, 2013 30.24 30.38 30.18 30.34 805,557 -0.13(-0.43%)
Apr 11, 2013 30.39 30.57 30.31 30.47 589,894 +0.11(+0.35%)
Apr 10, 2013 30.13 30.38 30.13 30.36 1,268,293 +0.37(+1.22%)
Apr 09, 2013 30.04 30.15 29.90 30.00 642,749 +0.03(+0.10%)
Apr 08, 2013 29.64 29.97 29.52 29.97 492,806 +0.32(+1.09%)
Apr 05, 2013 29.29 29.69 29.28 29.64 436,155 -0.08(-0.28%)
Apr 04, 2013 29.42 29.74 29.42 29.73 516,561 +0.27(+0.91%)
Apr 03, 2013 29.88 29.96 29.39 29.46 831,353 -0.45(-1.52%)
Apr 02, 2013 29.94 29.99 29.85 29.91 944,412 +0.13(+0.44%)
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.