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 (%)
Mar 30, 2012 23.89 23.90 23.67 23.85 1,026,072 +0.09(+0.36%)
Mar 29, 2012 23.81 23.84 23.55 23.77 1,650,504 -0.20(-0.85%)
Mar 28, 2012 23.91 24.02 23.73 23.97 1,663,568 +0.07(+0.27%)
Mar 27, 2012 24.10 24.13 23.89 23.91 771,389 -0.20(-0.81%)
Mar 26, 2012 23.95 24.10 23.89 24.10 897,630 +0.36(+1.54%)
Mar 23, 2012 23.52 23.75 23.45 23.74 797,725 +0.20(+0.83%)
Mar 22, 2012 23.65 23.69 23.47 23.54 2,030,797 -0.30(-1.24%)
Mar 21, 2012 24.01 24.04 23.80 23.84 1,219,452 -0.09(-0.36%)
Mar 20, 2012 23.78 23.98 23.69 23.92 1,418,839 +0.03(+0.12%)
Mar 19, 2012 23.73 24.09 23.68 23.89 1,142,947 +0.15(+0.65%)
Mar 16, 2012 23.77 23.80 23.64 23.74 800,724 +0.05(+0.21%)
Mar 15, 2012 23.42 23.72 23.26 23.69 1,025,033 +0.36(+1.55%)
Mar 14, 2012 23.34 23.44 23.15 23.33 1,560,833 -0.00(-0.02%)
Mar 13, 2012 22.72 23.35 22.70 23.33 953,883 +0.77(+3.40%)
Mar 12, 2012 22.61 22.61 22.43 22.57 614,541 -0.04(-0.18%)
Mar 09, 2012 22.50 22.70 22.44 22.61 594,299 +0.18(+0.82%)
Mar 08, 2012 22.37 22.45 22.26 22.42 463,307 +0.20(+0.88%)
Mar 07, 2012 22.09 22.25 22.01 22.23 568,856 +0.27(+1.22%)
Mar 06, 2012 22.17 22.21 21.92 21.96 1,013,211 -0.50(-2.21%)
Mar 05, 2012 22.45 22.48 22.35 22.46 683,685 -0.06(-0.27%)
Mar 02, 2012 22.62 22.66 22.50 22.52 712,219 -0.12(-0.54%)
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.