Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.46 24.54 24.29 24.46 560,669 +0.06(+0.23%)
Jun 29, 2011 24.07 24.42 24.00 24.40 997,426 +0.56(+2.33%)
Jun 28, 2011 23.83 23.85 23.70 23.85 511,027 +0.11(+0.48%)
Jun 27, 2011 23.47 23.78 23.47 23.73 765,911 +0.23(+1.00%)
Jun 24, 2011 23.68 23.72 23.41 23.50 498,374 -0.19(-0.81%)
Jun 23, 2011 23.67 23.74 23.42 23.69 1,217,243 -0.23(-0.98%)
Jun 22, 2011 23.95 24.21 23.91 23.93 645,511 -0.13(-0.54%)
Jun 21, 2011 23.88 24.10 23.77 24.06 1,073,366 +0.30(+1.26%)
Jun 20, 2011 23.73 23.79 23.69 23.76 686,031 +0.01(+0.05%)
Jun 17, 2011 23.80 23.83 23.63 23.74 850,272 +0.19(+0.81%)
Jun 16, 2011 23.42 23.70 23.32 23.55 1,759,744 +0.11(+0.46%)
Jun 15, 2011 23.71 23.79 23.32 23.45 2,013,047 -0.49(-2.03%)
Jun 14, 2011 23.97 24.08 23.89 23.93 1,146,166 +0.17(+0.71%)
Jun 13, 2011 23.67 23.82 23.53 23.76 815,299 +0.21(+0.88%)
Jun 10, 2011 23.64 23.75 23.28 23.55 2,210,051 -0.21(-0.89%)
Jun 09, 2011 23.64 23.86 23.54 23.77 720,582 +0.20(+0.83%)
Jun 08, 2011 23.71 23.85 23.54 23.57 842,848 -0.22(-0.91%)
Jun 07, 2011 23.94 24.03 23.79 23.79 908,664 -0.01(-0.04%)
Jun 06, 2011 24.11 24.16 23.76 23.80 1,013,918 -0.43(-1.79%)
Jun 03, 2011 24.12 24.47 24.10 24.23 729,927 -0.33(-1.34%)
May 24, 2011 24.65 24.66 24.42 24.56 890,380 -0.03(-0.12%)
May 23, 2011 24.64 24.72 24.57 24.59 2,042,873 -0.33(-1.32%)
May 20, 2011 25.16 25.26 24.89 24.92 809,160 -0.33(-1.31%)
May 19, 2011 25.29 25.31 25.14 25.25 510,720 +0.03(+0.14%)
May 18, 2011 25.08 25.23 25.00 25.21 502,934 +0.13(+0.52%)
May 17, 2011 24.85 25.10 24.83 25.08 1,043,423 +0.13(+0.54%)
May 16, 2011 24.86 25.20 24.82 24.95 885,182 -0.02(-0.09%)
May 13, 2011 25.30 25.34 24.94 24.97 618,791 -0.35(-1.37%)
May 12, 2011 25.22 25.34 25.03 25.32 714,302 +0.00(+0.00%)
May 11, 2011 25.57 25.59 25.25 25.32 1,039,828 -0.29(-1.15%)
May 10, 2011 25.44 25.65 25.41 25.61 751,893 +0.24(+0.96%)
May 09, 2011 25.34 25.42 25.25 25.37 631,821 -0.02(-0.09%)
May 06, 2011 25.54 25.63 25.32 25.39 599,963 +0.06(+0.22%)
May 05, 2011 25.46 25.53 25.23 25.34 790,867 -0.26(-1.03%)
May 04, 2011 25.82 25.82 25.53 25.60 1,268,222 -0.21(-0.81%)
May 03, 2011 25.67 25.88 25.63 25.81 651,341 +0.07(+0.29%)
May 02, 2011 25.72 25.76 25.70 25.73 712,525 -0.07(-0.29%)
Apr 29, 2011 25.85 25.85 25.70 25.81 431,133 -0.06(-0.23%)
Apr 28, 2011 25.63 25.89 25.63 25.87 607,419 +0.20(+0.78%)
Apr 27, 2011 25.55 25.70 25.46 25.67 556,260 +0.16(+0.63%)
Apr 26, 2011 25.42 25.56 25.37 25.51 601,534 +0.16(+0.62%)
Apr 25, 2011 25.39 25.41 25.34 25.35 322,474 -0.00(-0.02%)
Apr 21, 2011 25.32 25.39 25.15 25.36 742,801 +0.13(+0.52%)
Apr 20, 2011 25.34 25.34 25.15 25.23 869,328 +0.10(+0.41%)
Apr 19, 2011 25.14 25.18 24.97 25.12 573,406 +0.07(+0.28%)
Apr 18, 2011 25.10 25.14 24.91 25.05 1,123,315 -0.32(-1.25%)
Apr 15, 2011 25.43 25.48 25.29 25.37 888,322 +0.03(+0.10%)
Apr 14, 2011 25.34 25.39 25.20 25.34 1,068,072 -0.14(-0.56%)
Apr 13, 2011 25.85 25.85 25.42 25.49 1,242,353 -0.15(-0.59%)
Apr 12, 2011 25.60 25.79 25.52 25.64 618,839 -0.11(-0.42%)
Apr 11, 2011 25.78 25.93 25.70 25.75 1,002,191 -0.01(-0.03%)
Apr 08, 2011 26.10 26.15 25.70 25.76 499,662 -0.23(-0.88%)
Apr 07, 2011 26.11 26.19 25.92 25.99 899,832 -0.14(-0.53%)
Apr 06, 2011 25.97 26.14 25.89 26.12 846,783 +0.29(+1.11%)
Apr 05, 2011 25.81 25.90 25.76 25.84 807,623 -0.00(-0.02%)
Apr 04, 2011 25.88 25.95 25.76 25.84 799,384 +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.