Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.30 23.36 23.16 23.32 307,164 +0.13(+0.56%)
Aug 30, 2012 23.19 23.23 23.07 23.19 150,942 -0.11(-0.47%)
Aug 29, 2012 23.27 23.34 23.25 23.30 171,343 +0.05(+0.23%)
Aug 27, 2012 23.30 23.32 23.19 23.24 235,880 +0.00(+0.02%)
Aug 24, 2012 23.07 23.29 23.03 23.24 194,029 +0.11(+0.48%)
Aug 23, 2012 23.27 23.29 23.11 23.13 204,656 -0.19(-0.83%)
Aug 22, 2012 23.28 23.39 23.20 23.32 509,398 -0.04(-0.18%)
Aug 21, 2012 23.37 23.58 23.30 23.36 338,402 +0.05(+0.21%)
Aug 20, 2012 23.22 23.31 23.20 23.31 261,587 +0.05(+0.21%)
Aug 17, 2012 23.24 23.28 23.19 23.26 160,937 +0.06(+0.25%)
Aug 16, 2012 23.11 23.24 23.02 23.21 235,833 +0.14(+0.60%)
Aug 15, 2012 22.98 23.11 22.96 23.07 181,736 +0.08(+0.34%)
Aug 14, 2012 23.09 23.15 22.94 22.99 257,855 +0.01(+0.04%)
Aug 13, 2012 22.96 22.99 22.84 22.98 156,551 -0.01(-0.04%)
Aug 10, 2012 22.92 23.01 22.86 22.99 177,706 +0.02(+0.11%)
Aug 09, 2012 22.94 23.08 22.92 22.96 192,583 -0.03(-0.12%)
Aug 08, 2012 22.88 23.06 22.88 22.99 546,094 -0.00(-0.02%)
Aug 07, 2012 22.99 23.15 22.99 23.00 564,395 +0.09(+0.38%)
Aug 06, 2012 22.98 23.07 22.90 22.91 326,632 +0.04(+0.18%)
Aug 03, 2012 22.72 22.95 22.69 22.87 401,423 +0.47(+2.10%)
Aug 02, 2012 22.35 22.52 22.21 22.40 2,227,888 -0.16(-0.71%)
Aug 01, 2012 22.75 22.82 22.54 22.56 664,190 -0.11(-0.49%)
Jul 31, 2012 22.72 22.77 22.63 22.67 516,295 -0.11(-0.47%)
Jul 30, 2012 22.77 22.91 22.73 22.78 526,048 -0.03(-0.14%)
Jul 27, 2012 22.51 22.91 22.44 22.81 823,157 +0.42(+1.88%)
Jul 26, 2012 22.41 22.46 22.29 22.39 320,436 +0.31(+1.39%)
Jul 25, 2012 22.13 22.20 21.97 22.08 441,779 +0.07(+0.30%)
Jul 24, 2012 22.16 22.16 21.85 22.01 451,430 -0.10(-0.44%)
Jul 23, 2012 21.92 22.15 21.88 22.11 445,413 -0.18(-0.81%)
Jul 20, 2012 22.42 22.45 22.28 22.29 484,031 -0.30(-1.32%)
Jul 19, 2012 22.80 22.83 22.52 22.59 466,209 -0.18(-0.79%)
Jul 18, 2012 22.78 22.89 22.71 22.77 329,247 -0.11(-0.47%)
Jul 17, 2012 22.88 22.89 22.55 22.88 373,533 +0.15(+0.65%)
Jul 16, 2012 22.78 22.85 22.67 22.73 419,191 -0.01(-0.05%)
Jul 13, 2012 22.33 22.78 22.33 22.74 645,572 +0.51(+2.30%)
Jul 12, 2012 22.18 22.33 22.08 22.23 556,795 -0.15(-0.66%)
Jul 11, 2012 22.26 22.42 22.22 22.38 702,077 +0.11(+0.52%)
Jul 10, 2012 22.59 22.64 22.17 22.26 463,806 -0.18(-0.82%)
Jul 09, 2012 22.43 22.52 22.33 22.45 354,224 -0.07(-0.31%)
Jul 06, 2012 22.40 22.56 22.39 22.52 857,906 -0.15(-0.67%)
Jul 05, 2012 22.82 22.82 22.62 22.67 550,361 -0.26(-1.13%)
Jul 03, 2012 22.80 22.98 22.74 22.93 411,738 +0.13(+0.57%)
Jul 02, 2012 22.69 22.81 22.55 22.80 1,442,973 +0.16(+0.71%)
Jun 29, 2012 22.59 22.64 22.46 22.64 859,325 +0.54(+2.47%)
Jun 28, 2012 21.87 22.09 21.74 22.09 1,025,764 -0.00(-0.02%)
Jun 27, 2012 21.93 22.14 21.83 22.10 934,526 +0.25(+1.12%)
Jun 26, 2012 21.80 21.95 21.70 21.85 637,628 +0.12(+0.55%)
Jun 25, 2012 21.85 21.86 21.64 21.73 798,212 -0.41(-1.87%)
Jun 22, 2012 22.09 22.21 22.02 22.15 454,678 +0.21(+0.95%)
Jun 21, 2012 22.45 22.55 21.92 21.94 1,035,208 -0.48(-2.14%)
Jun 20, 2012 22.41 22.55 22.22 22.42 1,614,966 +0.05(+0.20%)
Jun 19, 2012 22.18 22.47 22.15 22.37 934,900 +0.33(+1.49%)
Jun 18, 2012 21.96 22.19 21.91 22.04 793,054 -0.05(-0.24%)
Jun 15, 2012 21.94 22.11 21.82 22.09 1,007,579 +0.25(+1.14%)
Jun 14, 2012 21.62 21.93 21.58 21.85 1,823,045 +0.28(+1.30%)
Jun 13, 2012 21.59 21.85 21.49 21.56 1,454,968 -0.12(-0.55%)
Jun 12, 2012 21.42 21.68 21.28 21.68 1,519,683 +0.32(+1.49%)
Jun 11, 2012 22.02 22.03 21.36 21.36 1,469,868 -0.39(-1.80%)
Jun 08, 2012 21.47 21.76 21.34 21.76 992,623 +0.24(+1.12%)
Jun 07, 2012 21.87 21.90 21.49 21.52 1,099,460 -0.04(-0.21%)
Jun 06, 2012 21.19 21.56 21.12 21.56 768,349 +0.57(+2.74%)
Jun 05, 2012 20.64 21.02 20.61 20.99 1,015,942 +0.33(+1.58%)
Jun 04, 2012 20.87 20.90 20.55 20.66 912,745 -0.18(-0.84%)
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.