Skip to main content

US Financials Ishares ETF (NY: IYF )

95.63 +0.43 (+0.45%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.29 23.36 23.15 23.31 307,206 +0.13(+0.57%)
Aug 30, 2012 23.19 23.23 23.07 23.18 150,962 -0.11(-0.47%)
Aug 29, 2012 23.26 23.34 23.25 23.29 171,366 +0.05(+0.23%)
Aug 27, 2012 23.30 23.32 23.19 23.24 235,912 +0.00(+0.02%)
Aug 24, 2012 23.06 23.29 23.03 23.24 194,055 +0.11(+0.48%)
Aug 23, 2012 23.26 23.29 23.11 23.13 204,684 -0.19(-0.83%)
Aug 22, 2012 23.27 23.39 23.20 23.32 509,467 -0.04(-0.18%)
Aug 21, 2012 23.36 23.58 23.29 23.36 338,448 +0.05(+0.21%)
Aug 20, 2012 23.22 23.31 23.20 23.31 261,622 +0.05(+0.21%)
Aug 17, 2012 23.24 23.27 23.18 23.26 160,959 +0.06(+0.25%)
Aug 16, 2012 23.11 23.24 23.01 23.20 235,865 +0.14(+0.60%)
Aug 15, 2012 22.97 23.11 22.96 23.06 181,760 +0.08(+0.34%)
Aug 14, 2012 23.08 23.15 22.94 22.99 257,890 +0.01(+0.04%)
Aug 13, 2012 22.96 22.99 22.83 22.98 156,572 -0.01(-0.04%)
Aug 10, 2012 22.92 23.01 22.86 22.99 177,730 +0.02(+0.11%)
Aug 09, 2012 22.93 23.08 22.92 22.96 192,609 -0.03(-0.12%)
Aug 08, 2012 22.88 23.06 22.88 22.99 546,168 -0.00(-0.02%)
Aug 07, 2012 22.99 23.15 22.98 22.99 564,471 +0.09(+0.38%)
Aug 06, 2012 22.97 23.06 22.89 22.91 326,676 +0.04(+0.18%)
Aug 03, 2012 22.72 22.95 22.69 22.87 401,477 +0.47(+2.10%)
Aug 02, 2012 22.34 22.52 22.20 22.40 2,228,189 -0.16(-0.71%)
Aug 01, 2012 22.75 22.81 22.54 22.56 664,279 -0.11(-0.49%)
Jul 31, 2012 22.72 22.77 22.63 22.67 516,364 -0.11(-0.47%)
Jul 30, 2012 22.77 22.90 22.73 22.77 526,119 -0.03(-0.14%)
Jul 27, 2012 22.50 22.90 22.44 22.81 823,268 +0.42(+1.88%)
Jul 26, 2012 22.41 22.46 22.28 22.38 320,480 +0.31(+1.39%)
Jul 25, 2012 22.13 22.20 21.96 22.08 441,839 +0.07(+0.30%)
Jul 24, 2012 22.16 22.16 21.84 22.01 451,491 -0.10(-0.44%)
Jul 23, 2012 21.91 22.15 21.88 22.11 445,473 -0.18(-0.81%)
Jul 20, 2012 22.42 22.45 22.27 22.29 484,096 -0.30(-1.32%)
Jul 19, 2012 22.80 22.83 22.52 22.59 466,272 -0.18(-0.79%)
Jul 18, 2012 22.77 22.89 22.71 22.77 329,292 -0.11(-0.47%)
Jul 17, 2012 22.88 22.89 22.54 22.88 373,583 +0.15(+0.65%)
Jul 16, 2012 22.77 22.84 22.66 22.73 419,248 -0.01(-0.05%)
Jul 13, 2012 22.33 22.77 22.33 22.74 645,659 +0.51(+2.30%)
Jul 12, 2012 22.18 22.33 22.08 22.23 556,870 -0.15(-0.66%)
Jul 11, 2012 22.25 22.42 22.21 22.38 702,172 +0.11(+0.52%)
Jul 10, 2012 22.59 22.63 22.17 22.26 463,869 -0.18(-0.82%)
Jul 09, 2012 22.43 22.52 22.33 22.45 354,272 -0.07(-0.31%)
Jul 06, 2012 22.40 22.56 22.38 22.52 858,022 -0.15(-0.67%)
Jul 05, 2012 22.82 22.82 22.62 22.67 550,435 -0.26(-1.12%)
Jul 03, 2012 22.79 22.97 22.74 22.92 411,794 +0.13(+0.57%)
Jul 02, 2012 22.68 22.80 22.54 22.79 1,443,168 +0.16(+0.71%)
Jun 29, 2012 22.59 22.63 22.45 22.63 859,441 +0.54(+2.46%)
Jun 28, 2012 21.87 22.09 21.73 22.09 1,025,903 -0.00(-0.02%)
Jun 27, 2012 21.93 22.14 21.83 22.09 934,653 +0.25(+1.12%)
Jun 26, 2012 21.80 21.95 21.69 21.85 637,714 +0.12(+0.55%)
Jun 25, 2012 21.85 21.85 21.64 21.73 798,319 -0.41(-1.87%)
Jun 22, 2012 22.09 22.21 22.02 22.14 454,739 +0.21(+0.95%)
Jun 21, 2012 22.45 22.54 21.91 21.93 1,035,347 -0.48(-2.14%)
Jun 20, 2012 22.40 22.54 22.22 22.41 1,615,184 +0.05(+0.20%)
Jun 19, 2012 22.18 22.46 22.15 22.37 935,026 +0.33(+1.49%)
Jun 18, 2012 21.96 22.19 21.91 22.04 793,161 -0.05(-0.24%)
Jun 15, 2012 21.94 22.11 21.82 22.09 1,007,715 +0.25(+1.14%)
Jun 14, 2012 21.61 21.93 21.57 21.84 1,823,291 +0.28(+1.30%)
Jun 13, 2012 21.58 21.85 21.49 21.56 1,455,164 -0.12(-0.55%)
Jun 12, 2012 21.42 21.68 21.27 21.68 1,519,888 +0.32(+1.49%)
Jun 11, 2012 22.02 22.03 21.36 21.36 1,470,066 -0.39(-1.80%)
Jun 08, 2012 21.47 21.75 21.34 21.75 992,757 +0.24(+1.12%)
Jun 07, 2012 21.86 21.90 21.48 21.51 1,099,609 -0.04(-0.21%)
Jun 06, 2012 21.18 21.56 21.11 21.56 768,452 +0.57(+2.74%)
Jun 05, 2012 20.63 21.02 20.60 20.98 1,016,079 +0.33(+1.58%)
Jun 04, 2012 20.87 20.90 20.55 20.66 912,868 -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.