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 (%)
Aug 31, 2011 19.96 20.16 19.83 20.02 1,043,251 +0.20(+1.01%)
Aug 30, 2011 19.77 19.95 19.52 19.82 1,999,755 -0.07(-0.34%)
Aug 29, 2011 19.47 19.91 19.46 19.89 1,140,156 +0.76(+3.97%)
Aug 26, 2011 18.74 19.27 18.47 19.13 1,486,413 +0.19(+1.00%)
Aug 25, 2011 19.63 19.88 18.73 18.94 1,830,328 -0.16(-0.82%)
Aug 24, 2011 18.60 19.12 18.55 19.10 1,398,572 +0.47(+2.50%)
Aug 23, 2011 18.10 18.63 17.84 18.63 2,009,028 +0.59(+3.30%)
Aug 22, 2011 18.71 18.71 18.00 18.03 2,007,107 -0.16(-0.91%)
Aug 19, 2011 18.24 18.83 18.17 18.20 2,242,810 -0.37(-1.97%)
Aug 18, 2011 18.84 18.85 18.41 18.57 1,972,233 -0.94(-4.82%)
Aug 17, 2011 19.57 19.76 19.38 19.51 551,721 +0.07(+0.37%)
Aug 16, 2011 19.45 19.71 19.27 19.43 1,305,041 -0.32(-1.61%)
Aug 15, 2011 19.40 19.75 19.38 19.75 729,089 +0.61(+3.19%)
Aug 12, 2011 19.68 19.87 19.04 19.14 2,903,623 -0.17(-0.87%)
Aug 11, 2011 18.53 19.62 18.38 19.31 1,714,779 +1.02(+5.61%)
Aug 10, 2011 19.06 19.13 18.24 18.28 3,295,086 -1.18(-6.05%)
Aug 09, 2011 20.08 19.46 17.95 19.46 2,217,237 +1.38(+7.65%)
Aug 08, 2011 19.32 19.67 17.98 18.08 4,278,032 -1.90(-9.50%)
Aug 05, 2011 20.51 20.63 19.57 19.98 2,760,959 -0.38(-1.86%)
Aug 04, 2011 21.17 21.19 20.32 20.35 2,047,842 -1.05(-4.92%)
Aug 03, 2011 21.31 21.42 20.93 21.41 2,061,111 +0.16(+0.74%)
Aug 02, 2011 21.70 21.78 21.25 21.25 1,268,401 -0.59(-2.72%)
Aug 01, 2011 22.24 22.24 21.70 21.84 1,138,140 -0.07(-0.31%)
Jul 29, 2011 21.76 22.10 21.64 21.91 1,039,596 -0.07(-0.31%)
Jul 28, 2011 22.02 22.23 21.93 21.98 731,662 -0.01(-0.04%)
Jul 27, 2011 22.41 22.41 21.95 21.99 963,044 -0.53(-2.36%)
Jul 26, 2011 22.52 22.64 22.41 22.52 514,842 -0.01(-0.05%)
Jul 25, 2011 22.48 22.63 22.38 22.53 645,182 -0.17(-0.76%)
Jul 22, 2011 22.76 22.77 22.67 22.71 404,396 -0.03(-0.14%)
Jul 21, 2011 22.47 22.81 22.47 22.74 1,267,786 +0.45(+2.00%)
Jul 20, 2011 22.19 22.37 22.16 22.29 603,767 +0.22(+0.98%)
Jul 19, 2011 21.87 22.11 21.82 22.07 618,193 +0.27(+1.24%)
Jul 18, 2011 21.98 22.00 21.58 21.80 869,640 -0.28(-1.27%)
Jul 15, 2011 22.24 22.28 21.92 22.09 973,456 -0.01(-0.05%)
Jul 14, 2011 22.47 22.47 22.08 22.10 1,120,441 -0.20(-0.88%)
Jul 13, 2011 22.40 22.58 22.27 22.30 712,579 +0.03(+0.13%)
Jul 12, 2011 22.24 22.56 22.23 22.27 622,865 -0.05(-0.23%)
Jul 11, 2011 22.60 22.64 22.26 22.32 1,219,298 -0.61(-2.66%)
Jul 08, 2011 22.85 22.93 22.79 22.93 855,145 -0.25(-1.08%)
Jul 07, 2011 23.07 23.24 23.07 23.18 644,680 +0.35(+1.51%)
Jul 06, 2011 22.77 22.86 22.66 22.83 903,014 -0.07(-0.30%)
Jul 05, 2011 23.00 23.01 22.79 22.90 659,973 -0.14(-0.63%)
Jul 01, 2011 22.66 23.09 22.63 23.05 725,308 +0.40(+1.77%)
Jun 30, 2011 22.64 22.72 22.49 22.64 605,579 +0.05(+0.23%)
Jun 29, 2011 22.28 22.60 22.22 22.59 1,077,319 +0.51(+2.33%)
Jun 28, 2011 22.06 22.08 21.94 22.08 551,960 +0.10(+0.48%)
Jun 27, 2011 21.73 22.02 21.73 21.97 827,260 +0.22(+1.00%)
Jun 24, 2011 21.93 21.96 21.68 21.76 538,294 -0.14(-0.66%)
Jun 23, 2011 21.88 21.95 21.65 21.90 1,316,814 -0.22(-0.98%)
Jun 22, 2011 22.14 22.38 22.10 22.12 698,314 -0.12(-0.54%)
Jun 21, 2011 22.08 22.28 21.97 22.24 1,161,168 +0.28(+1.26%)
Jun 20, 2011 21.94 21.99 21.90 21.96 742,148 +0.01(+0.05%)
Jun 17, 2011 22.00 22.03 21.84 21.95 919,824 +0.18(+0.81%)
Jun 16, 2011 21.65 21.91 21.56 21.77 1,903,691 +0.10(+0.46%)
Jun 15, 2011 21.91 21.99 21.56 21.67 2,177,715 -0.45(-2.03%)
Jun 14, 2011 22.16 22.26 22.09 22.12 1,239,923 +0.16(+0.71%)
Jun 13, 2011 21.88 22.02 21.75 21.96 881,990 +0.19(+0.88%)
Jun 10, 2011 21.85 21.96 21.52 21.77 2,390,834 -0.20(-0.89%)
Jun 09, 2011 21.85 22.06 21.76 21.97 779,525 +0.18(+0.83%)
Jun 08, 2011 21.92 22.05 21.76 21.79 911,793 -0.20(-0.91%)
Jun 07, 2011 22.13 22.21 21.99 21.99 982,993 -0.01(-0.04%)
Jun 06, 2011 22.29 22.33 21.96 22.00 1,096,856 -0.40(-1.79%)
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.