Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.77 22.10 21.64 21.92 1,039,456 -0.07(-0.31%)
Jul 28, 2011 22.02 22.23 21.93 21.98 731,563 -0.01(-0.04%)
Jul 27, 2011 22.41 22.41 21.95 21.99 962,914 -0.53(-2.36%)
Jul 26, 2011 22.52 22.64 22.41 22.52 514,772 -0.01(-0.05%)
Jul 25, 2011 22.48 22.63 22.38 22.54 645,095 -0.17(-0.76%)
Jul 22, 2011 22.76 22.77 22.68 22.71 404,341 -0.03(-0.14%)
Jul 21, 2011 22.48 22.81 22.48 22.74 1,267,615 +0.45(+2.00%)
Jul 20, 2011 22.19 22.37 22.17 22.29 603,686 +0.22(+0.98%)
Jul 19, 2011 21.87 22.11 21.83 22.08 618,109 +0.27(+1.23%)
Jul 18, 2011 21.98 22.00 21.58 21.81 869,523 -0.28(-1.27%)
Jul 15, 2011 22.24 22.28 21.92 22.09 973,325 -0.01(-0.05%)
Jul 14, 2011 22.47 22.47 22.08 22.10 1,120,290 -0.20(-0.88%)
Jul 13, 2011 22.41 22.58 22.27 22.30 712,483 +0.03(+0.13%)
Jul 12, 2011 22.24 22.56 22.24 22.27 622,781 -0.05(-0.23%)
Jul 11, 2011 22.60 22.65 22.26 22.32 1,219,134 -0.61(-2.66%)
Jul 08, 2011 22.86 22.94 22.79 22.93 855,030 -0.25(-1.07%)
Jul 07, 2011 23.08 23.24 23.07 23.18 644,593 +0.35(+1.51%)
Jul 06, 2011 22.77 22.86 22.66 22.84 902,892 -0.07(-0.30%)
Jul 05, 2011 23.00 23.01 22.80 22.91 659,884 -0.14(-0.63%)
Jul 01, 2011 22.66 23.09 22.63 23.05 725,210 +0.40(+1.77%)
Jun 30, 2011 22.65 22.72 22.50 22.65 605,497 +0.05(+0.23%)
Jun 29, 2011 22.29 22.61 22.22 22.60 1,077,174 +0.51(+2.33%)
Jun 28, 2011 22.07 22.08 21.94 22.08 551,886 +0.10(+0.48%)
Jun 27, 2011 21.74 22.02 21.74 21.98 827,148 +0.22(+1.00%)
Jun 24, 2011 21.93 21.96 21.68 21.76 538,221 -0.14(-0.66%)
Jun 23, 2011 21.88 21.95 21.65 21.90 1,316,636 -0.22(-0.98%)
Jun 22, 2011 22.14 22.38 22.10 22.12 698,220 -0.12(-0.54%)
Jun 21, 2011 22.08 22.28 21.98 22.24 1,161,011 +0.28(+1.26%)
Jun 20, 2011 21.94 21.99 21.90 21.96 742,048 +0.01(+0.06%)
Jun 17, 2011 22.01 22.03 21.85 21.95 919,700 +0.18(+0.81%)
Jun 16, 2011 21.65 21.91 21.56 21.78 1,903,434 +0.10(+0.46%)
Jun 15, 2011 21.92 21.99 21.56 21.68 2,177,421 -0.45(-2.03%)
Jun 14, 2011 22.16 22.26 22.09 22.12 1,239,756 +0.16(+0.71%)
Jun 13, 2011 21.88 22.02 21.75 21.97 881,871 +0.19(+0.88%)
Jun 10, 2011 21.85 21.96 21.52 21.78 2,390,511 -0.20(-0.89%)
Jun 09, 2011 21.85 22.06 21.76 21.97 779,420 +0.18(+0.83%)
Jun 08, 2011 21.92 22.05 21.76 21.79 911,670 -0.20(-0.91%)
Jun 07, 2011 22.13 22.21 21.99 21.99 982,860 -0.01(-0.04%)
Jun 06, 2011 22.29 22.34 21.96 22.00 1,096,708 -0.40(-1.79%)
Jun 03, 2011 22.30 22.62 22.28 22.40 789,529 -0.30(-1.34%)
May 24, 2011 22.79 22.80 22.58 22.71 963,084 -0.03(-0.12%)
May 23, 2011 22.78 22.86 22.72 22.73 2,209,682 -0.30(-1.32%)
May 20, 2011 23.26 23.35 23.01 23.04 875,231 -0.30(-1.30%)
May 19, 2011 23.38 23.40 23.25 23.34 552,423 +0.03(+0.14%)
May 18, 2011 23.19 23.33 23.11 23.31 544,001 +0.12(+0.52%)
May 17, 2011 22.97 23.20 22.96 23.19 1,128,623 +0.12(+0.54%)
May 16, 2011 22.99 23.30 22.95 23.07 957,461 -0.02(-0.09%)
May 13, 2011 23.39 23.43 23.06 23.09 669,318 -0.32(-1.37%)
May 12, 2011 23.31 23.43 23.14 23.41 772,627 +0.00(+0.00%)
May 11, 2011 23.64 23.65 23.35 23.41 1,124,735 -0.27(-1.15%)
May 10, 2011 23.52 23.71 23.49 23.68 813,288 +0.22(+0.96%)
May 09, 2011 23.43 23.50 23.35 23.45 683,412 -0.02(-0.09%)
May 06, 2011 23.61 23.69 23.41 23.47 648,952 +0.05(+0.22%)
May 05, 2011 23.54 23.60 23.32 23.42 855,444 -0.24(-1.03%)
May 04, 2011 23.87 23.88 23.60 23.67 1,371,778 -0.19(-0.81%)
May 03, 2011 23.74 23.93 23.70 23.86 704,526 +0.07(+0.29%)
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.