Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.20 24.38 24.03 24.04 656,511 -0.10(-0.43%)
Feb 28, 2012 24.13 24.23 24.03 24.15 1,211,244 +0.03(+0.11%)
Feb 27, 2012 23.79 24.16 23.69 24.12 928,729 +0.17(+0.69%)
Feb 24, 2012 24.05 24.08 23.92 23.96 316,518 -0.06(-0.24%)
Feb 23, 2012 23.82 24.02 23.75 24.01 620,325 +0.21(+0.90%)
Feb 22, 2012 24.00 24.04 23.79 23.80 564,482 -0.26(-1.07%)
Feb 21, 2012 24.13 24.19 23.99 24.06 986,223 -0.05(-0.20%)
Feb 17, 2012 24.03 24.13 24.00 24.10 746,611 +0.12(+0.51%)
Feb 16, 2012 23.59 23.99 23.57 23.98 917,625 +0.36(+1.51%)
Feb 15, 2012 23.86 23.93 23.61 23.62 907,460 -0.14(-0.61%)
Feb 14, 2012 23.88 23.88 23.59 23.77 739,642 -0.21(-0.87%)
Feb 13, 2012 24.07 24.07 23.91 23.98 734,710 +0.21(+0.86%)
Feb 10, 2012 23.75 23.81 23.67 23.77 1,189,414 -0.21(-0.86%)
Feb 09, 2012 24.14 24.20 23.88 23.98 2,603,575 -0.05(-0.22%)
Feb 08, 2012 23.96 24.03 23.84 24.03 528,335 +0.13(+0.55%)
Feb 07, 2012 23.80 23.97 23.76 23.90 636,883 -0.01(-0.05%)
Feb 06, 2012 23.91 23.92 23.79 23.91 392,206 -0.09(-0.38%)
Feb 03, 2012 23.81 24.02 23.79 24.00 1,013,290 +0.56(+2.40%)
Feb 02, 2012 23.38 23.52 23.29 23.44 527,640 +0.14(+0.62%)
Feb 01, 2012 23.11 23.41 23.11 23.30 294,184 +0.37(+1.62%)
Jan 31, 2012 23.02 23.02 22.81 22.93 716,340 +0.07(+0.33%)
Jan 30, 2012 22.82 22.88 22.67 22.85 380,328 -0.18(-0.80%)
Jan 27, 2012 22.84 23.10 22.82 23.03 476,879 +0.06(+0.25%)
Jan 26, 2012 23.25 23.34 22.86 22.98 633,635 -0.14(-0.62%)
Jan 25, 2012 22.93 23.17 22.88 23.12 1,059,327 +0.08(+0.34%)
Jan 24, 2012 22.83 23.08 22.76 23.04 462,838 -0.01(-0.06%)
Jan 23, 2012 23.02 23.21 22.93 23.06 702,805 +0.05(+0.23%)
Jan 20, 2012 22.79 23.00 22.74 23.00 441,925 +0.13(+0.55%)
Jan 19, 2012 22.93 22.94 22.78 22.88 754,409 +0.17(+0.77%)
Jan 18, 2012 22.34 22.72 22.28 22.70 1,022,914 +0.31(+1.38%)
Jan 17, 2012 22.55 22.74 22.33 22.39 929,627 -0.14(-0.60%)
Jan 13, 2012 22.25 22.53 22.20 22.53 1,196,369 -0.14(-0.62%)
Jan 12, 2012 22.68 22.75 22.41 22.67 1,456,205 +0.06(+0.27%)
Jan 11, 2012 22.28 22.61 22.24 22.61 1,315,877 +0.22(+0.98%)
Jan 10, 2012 22.38 22.46 22.28 22.39 1,280,293 +0.35(+1.60%)
Jan 09, 2012 22.04 22.12 21.92 22.04 918,008 +0.08(+0.36%)
Jan 06, 2012 22.09 22.09 21.81 21.96 650,676 -0.09(-0.40%)
Jan 05, 2012 21.62 22.15 21.52 22.04 1,037,067 +0.24(+1.12%)
Jan 04, 2012 21.73 21.86 21.59 21.80 761,064 +0.39(+1.81%)
Dec 30, 2011 21.47 21.56 21.41 21.41 815,830 -0.14(-0.67%)
Dec 29, 2011 21.32 21.56 21.28 21.56 545,880 +0.29(+1.35%)
Dec 28, 2011 21.56 21.56 21.22 21.27 517,194 -0.29(-1.36%)
Dec 27, 2011 21.54 21.72 21.53 21.56 679,131 -0.07(-0.34%)
Dec 23, 2011 21.58 21.65 21.49 21.63 577,989 +0.46(+2.16%)
Dec 21, 2011 21.03 21.22 20.90 21.18 949,858 +0.13(+0.64%)
Dec 20, 2011 20.69 21.13 20.69 21.04 848,987 +0.71(+3.49%)
Dec 19, 2011 20.74 20.82 20.27 20.33 642,370 -0.39(-1.89%)
Dec 16, 2011 20.79 21.00 20.67 20.72 836,405 +0.08(+0.40%)
Dec 15, 2011 20.89 20.89 20.60 20.64 713,880 +0.07(+0.34%)
Dec 14, 2011 20.42 20.79 20.42 20.57 864,210 -0.04(-0.19%)
Dec 13, 2011 21.11 21.16 20.43 20.61 990,125 -0.33(-1.56%)
Dec 12, 2011 21.05 21.05 20.75 20.94 978,127 -0.44(-2.04%)
Dec 09, 2011 21.14 21.46 21.06 21.37 875,643 +0.42(+2.02%)
Dec 08, 2011 21.45 21.48 20.86 20.95 791,446 -0.70(-3.24%)
Dec 07, 2011 21.25 21.72 21.12 21.65 573,689 +0.23(+1.06%)
Dec 06, 2011 21.31 21.55 21.22 21.42 743,023 +0.00(+0.02%)
Dec 05, 2011 21.45 21.67 21.28 21.42 1,079,154 +0.35(+1.65%)
Dec 02, 2011 21.02 21.42 21.02 21.07 486,226 +0.24(+1.15%)
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.