Skip to main content

US Financials Ishares ETF (NY: IYF )

95.64 +0.44 (+0.46%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.90 23.01 22.89 22.97 538,216 +0.01(+0.05%)
Dec 30, 2010 23.00 23.01 22.89 22.96 970,264 -0.05(-0.21%)
Dec 29, 2010 23.07 23.07 22.98 23.01 763,617 -0.03(-0.12%)
Dec 28, 2010 23.03 23.08 22.99 23.04 857,525 +0.02(+0.07%)
Dec 27, 2010 22.73 23.03 22.70 23.02 886,505 +0.20(+0.88%)
Dec 23, 2010 22.93 22.95 22.76 22.82 874,038 -0.15(-0.66%)
Dec 22, 2010 22.81 23.03 22.76 22.97 1,257,974 +0.26(+1.14%)
Dec 21, 2010 22.46 22.72 22.46 22.72 984,708 +0.34(+1.53%)
Dec 20, 2010 22.38 22.44 22.30 22.37 731,282 +0.08(+0.36%)
Dec 17, 2010 22.26 22.36 22.16 22.29 1,349,029 +0.07(+0.32%)
Dec 16, 2010 22.34 22.46 22.17 22.22 2,204,757 -0.03(-0.14%)
Dec 15, 2010 22.36 22.55 22.24 22.25 1,918,300 -0.20(-0.89%)
Dec 14, 2010 22.66 22.73 22.38 22.45 1,923,258 -0.18(-0.77%)
Dec 13, 2010 22.74 22.79 22.58 22.63 1,858,042 +0.00(+0.00%)
Dec 10, 2010 22.48 22.65 22.39 22.63 1,396,803 +0.18(+0.82%)
Dec 09, 2010 22.34 22.47 22.23 22.44 1,870,965 +0.25(+1.11%)
Dec 08, 2010 21.92 22.20 21.89 22.20 2,653,789 +0.33(+1.51%)
Dec 07, 2010 22.17 22.19 21.86 21.87 2,334,373 -0.02(-0.11%)
Dec 06, 2010 21.84 21.95 21.78 21.89 2,028,961 -0.01(-0.05%)
Dec 03, 2010 21.70 21.94 21.60 21.90 2,212,007 +0.07(+0.31%)
Dec 02, 2010 21.40 21.84 21.39 21.84 2,628,683 +0.51(+2.39%)
Dec 01, 2010 21.20 21.33 21.14 21.33 2,321,080 +0.43(+2.06%)
Nov 30, 2010 20.87 21.04 20.84 20.90 1,960,956 -0.15(-0.73%)
Nov 29, 2010 20.87 21.10 20.80 21.05 2,529,785 +0.09(+0.41%)
Nov 26, 2010 20.98 21.09 20.95 20.96 963,743 -0.20(-0.96%)
Nov 24, 2010 20.98 21.17 21.17 21.17 1,611,740 +0.33(+1.59%)
Nov 23, 2010 20.92 20.99 20.82 20.84 3,553,698 -0.31(-1.47%)
Nov 22, 2010 21.30 21.30 21.02 21.15 2,495,351 -0.25(-1.17%)
Nov 19, 2010 21.29 21.41 21.21 21.40 1,778,158 +0.00(+0.00%)
Nov 18, 2010 21.39 21.53 21.34 21.40 2,499,985 +0.27(+1.26%)
Nov 17, 2010 21.23 21.29 21.08 21.13 1,973,404 -0.09(-0.43%)
Nov 16, 2010 21.53 21.53 21.07 21.22 4,738,450 -0.40(-1.86%)
Nov 15, 2010 21.68 21.90 21.62 21.62 1,868,862 +0.05(+0.24%)
Nov 12, 2010 21.79 21.88 21.51 21.57 2,524,269 -0.35(-1.58%)
Nov 11, 2010 21.92 22.02 21.81 21.92 1,551,386 -0.18(-0.81%)
Nov 10, 2010 21.86 22.10 21.71 22.10 3,300,416 +0.25(+1.17%)
Nov 09, 2010 22.34 22.35 21.74 21.84 2,886,388 -0.43(-1.93%)
Nov 08, 2010 22.42 22.42 22.10 22.27 1,877,011 -0.16(-0.69%)
Nov 05, 2010 22.05 22.59 22.02 22.43 3,430,255 +0.41(+1.84%)
Nov 04, 2010 21.55 22.05 21.54 22.02 3,305,150 +0.68(+3.21%)
Nov 03, 2010 21.19 21.35 21.04 21.34 3,418,590 +0.17(+0.80%)
Nov 02, 2010 21.20 21.23 21.11 21.17 1,466,153 +0.09(+0.41%)
Nov 01, 2010 21.13 21.27 20.90 21.08 1,401,366 -0.01(-0.06%)
Oct 29, 2010 21.06 21.13 21.01 21.10 1,427,078 -0.01(-0.06%)
Oct 28, 2010 21.24 21.29 20.99 21.11 3,249,591 -0.06(-0.26%)
Oct 27, 2010 21.06 21.22 21.02 21.16 3,150,594 +0.03(+0.15%)
Oct 25, 2010 21.34 21.37 21.10 21.13 2,365,517 -0.06(-0.28%)
Oct 22, 2010 21.22 21.31 21.12 21.19 1,129,081 +0.02(+0.08%)
Oct 21, 2010 21.29 21.43 21.05 21.18 2,254,766 -0.04(-0.21%)
Oct 20, 2010 20.98 21.31 20.87 21.22 3,284,499 +0.23(+1.10%)
Oct 19, 2010 21.08 21.38 20.90 20.99 4,132,946 -0.24(-1.14%)
Oct 18, 2010 20.77 21.25 20.75 21.23 2,434,960 +0.41(+1.99%)
Oct 15, 2010 21.20 21.26 20.71 20.82 3,400,749 -0.30(-1.43%)
Oct 14, 2010 21.29 21.31 20.95 21.12 3,121,543 -0.30(-1.39%)
Oct 13, 2010 21.50 21.60 21.34 21.42 1,813,532 +0.07(+0.34%)
Oct 12, 2010 21.05 21.39 21.00 21.35 2,118,607 +0.21(+0.98%)
Oct 11, 2010 21.20 21.22 21.08 21.14 1,233,488 -0.01(-0.06%)
Oct 08, 2010 21.15 21.20 21.04 21.15 2,277,969 +0.03(+0.15%)
Oct 07, 2010 21.29 21.35 21.02 21.12 11,056 -0.08(-0.38%)
Oct 06, 2010 21.21 21.28 21.13 21.20 2,416,616 -0.01(-0.06%)
Oct 05, 2010 20.94 21.28 20.79 21.21 3,179,105 +0.43(+2.09%)
Oct 04, 2010 20.84 21.00 20.66 20.78 2,708,305 -0.10(-0.48%)
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.