US Financials Ishares ETF (NY: IYF )

86.83 USD -0.41 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 55.49 55.61 55.27 55.36 211,423 -0.26(-0.47%)
Jul 30, 2012 55.60 55.94 55.51 55.62 215,417 -0.08(-0.14%)
Jul 27, 2012 54.96 55.94 54.80 55.70 337,083 +1.03(+1.88%)
Jul 26, 2012 54.73 54.85 54.42 54.67 131,219 +0.75(+1.39%)
Jul 25, 2012 54.05 54.21 53.64 53.92 180,909 +0.16(+0.30%)
Jul 24, 2012 54.11 54.12 53.35 53.76 184,861 -0.24(-0.44%)
Jul 23, 2012 53.52 54.10 53.44 54.00 182,397 -0.44(-0.81%)
Jul 20, 2012 54.76 54.83 54.40 54.44 198,211 -0.73(-1.32%)
Jul 19, 2012 55.68 55.76 55.00 55.17 190,913 -0.44(-0.79%)
Jul 18, 2012 55.62 55.90 55.46 55.61 134,827 -0.26(-0.47%)
Jul 17, 2012 55.88 55.90 55.06 55.87 152,962 +0.36(+0.65%)
Jul 16, 2012 55.62 55.79 55.35 55.51 171,659 -0.03(-0.05%)
Jul 13, 2012 54.54 55.62 54.54 55.54 264,362 +1.25(+2.30%)
Jul 12, 2012 54.17 54.53 53.92 54.29 228,008 -0.36(-0.66%)
Jul 11, 2012 54.35 54.76 54.25 54.65 287,501 +0.28(+0.51%)
Jul 10, 2012 55.17 55.28 54.14 54.37 189,929 -0.45(-0.82%)
Jul 09, 2012 54.77 54.99 54.54 54.82 145,055 -0.17(-0.31%)
Jul 06, 2012 54.70 55.09 54.67 54.99 351,313 -0.37(-0.67%)
Jul 05, 2012 55.73 55.73 55.25 55.36 225,373 -0.63(-1.13%)
Jul 03, 2012 55.67 56.11 55.54 55.99 168,607 +0.32(+0.57%)
Jul 02, 2012 55.40 55.69 55.06 55.67 590,898 +0.39(+0.71%)
Jun 29, 2012 55.16 55.28 54.84 55.28 351,894 +1.33(+2.47%)
Jun 28, 2012 53.41 53.95 53.08 53.95 420,051 -0.01(-0.02%)
Jun 27, 2012 53.56 54.07 53.32 53.96 382,689 +0.60(+1.12%)
Jun 26, 2012 53.24 53.61 52.98 53.36 261,109 +0.29(+0.55%)
Jun 25, 2012 53.36 53.37 52.85 53.07 326,868 -1.01(-1.87%)
Jun 22, 2012 53.94 54.24 53.77 54.08 186,191 +0.51(+0.95%)
Jun 21, 2012 54.82 55.06 53.52 53.57 423,918 -1.17(-2.14%)
Jun 20, 2012 54.72 55.06 54.26 54.74 661,329 +0.11(+0.20%)
Jun 19, 2012 54.17 54.86 54.09 54.63 382,842 +0.56(+1.04%)
Jun 18, 2012 53.87 54.43 53.75 54.07 323,287 -0.13(-0.24%)
Jun 15, 2012 53.83 54.24 53.53 54.20 410,738 +0.61(+1.14%)
Jun 14, 2012 53.03 53.80 52.93 53.59 743,161 +0.69(+1.30%)
Jun 13, 2012 52.95 53.60 52.72 52.90 593,115 -0.29(-0.55%)
Jun 12, 2012 52.55 53.19 52.19 53.19 619,496 +0.78(+1.49%)
Jun 11, 2012 54.02 54.04 52.40 52.41 599,189 -0.96(-1.80%)
Jun 08, 2012 52.67 53.37 52.35 53.37 404,641 +0.59(+1.12%)
Jun 07, 2012 53.64 53.73 52.71 52.78 448,193 -0.11(-0.21%)
Jun 06, 2012 51.97 52.90 51.80 52.89 313,216 +1.41(+2.74%)
Jun 05, 2012 50.62 51.56 50.55 51.48 414,147 +0.80(+1.58%)
Jun 04, 2012 51.20 51.28 50.42 50.68 372,079 -0.43(-0.84%)
Jun 01, 2012 51.95 52.08 51.07 51.11 691,966 -1.83(-3.46%)
May 31, 2012 52.71 53.35 52.20 52.94 575,810 +0.25(+0.47%)
May 30, 2012 53.25 53.29 52.64 52.69 692,239 -1.13(-2.10%)
May 29, 2012 53.61 53.84 53.37 53.82 461,973 +0.71(+1.34%)
May 25, 2012 53.30 53.49 52.98 53.11 199,196 -0.18(-0.34%)
May 24, 2012 53.41 53.51 52.75 53.29 382,930 +0.06(+0.11%)
May 23, 2012 52.59 53.27 52.13 53.23 619,840 +0.20(+0.38%)
May 22, 2012 52.87 53.67 52.67 53.03 737,194 +0.40(+0.76%)
May 21, 2012 52.15 52.82 51.82 52.63 228,592 +0.60(+1.15%)
May 18, 2012 52.78 52.80 51.85 52.03 404,668 -0.57(-1.08%)
May 17, 2012 53.70 53.71 52.60 52.60 637,367 -1.14(-2.12%)
May 16, 2012 54.74 54.97 53.74 53.74 443,312 -0.69(-1.27%)
May 15, 2012 54.75 55.05 54.38 54.43 486,067 -0.33(-0.60%)
May 14, 2012 55.07 55.25 54.69 54.76 973,979 -1.00(-1.79%)
May 11, 2012 55.19 56.17 55.17 55.76 500,680 -0.50(-0.89%)
May 10, 2012 56.63 56.72 56.11 56.26 458,030 +0.29(+0.52%)
May 09, 2012 55.92 56.40 55.58 55.97 552,064 -0.58(-1.03%)
May 08, 2012 56.52 56.77 56.07 56.55 474,785 -0.31(-0.55%)
May 07, 2012 56.27 57.04 56.26 56.86 1,047,125 +0.28(+0.49%)
May 04, 2012 56.96 57.13 56.44 56.58 291,178 -0.80(-1.39%)
May 03, 2012 57.94 57.98 57.26 57.38 513,685 -0.50(-0.86%)
May 02, 2012 57.88 58.05 57.47 57.88 293,236 -0.44(-0.75%)
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.