Skip to main content

US Financials Ishares ETF (NY: IYF )

95.51 +0.31 (+0.33%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.66 26.72 26.59 26.69 330,218 +0.01(+0.05%)
Jan 30, 2013 26.78 26.78 26.63 26.67 747,865 -0.14(-0.51%)
Jan 29, 2013 26.65 26.82 26.64 26.81 832,212 +0.11(+0.40%)
Jan 28, 2013 26.80 26.81 26.60 26.70 590,676 -0.07(-0.28%)
Jan 25, 2013 26.80 26.80 26.63 26.78 610,513 +0.08(+0.31%)
Jan 24, 2013 26.66 26.81 26.58 26.69 894,638 +0.12(+0.44%)
Jan 23, 2013 26.55 26.60 26.47 26.58 574,678 +0.00(+0.00%)
Jan 22, 2013 26.31 26.59 26.31 26.58 1,219,614 +0.24(+0.91%)
Jan 18, 2013 26.34 26.36 26.18 26.34 1,116,589 +0.02(+0.06%)
Jan 17, 2013 26.38 26.39 26.26 26.32 614,977 +0.00(+0.00%)
Jan 16, 2013 26.29 26.36 26.20 26.32 541,552 -0.00(-0.02%)
Jan 15, 2013 26.09 26.35 26.08 26.33 1,430,534 +0.11(+0.41%)
Jan 14, 2013 26.26 26.29 26.08 26.22 364,563 -0.05(-0.20%)
Jan 11, 2013 26.25 26.28 26.12 26.27 605,209 -0.05(-0.17%)
Jan 10, 2013 26.21 26.33 26.12 26.32 2,500,582 +0.27(+1.05%)
Jan 09, 2013 26.13 26.22 25.99 26.05 750,560 -0.02(-0.08%)
Jan 08, 2013 26.07 26.07 25.93 26.07 792,612 -0.03(-0.11%)
Jan 07, 2013 26.21 26.21 25.98 26.09 974,380 -0.09(-0.35%)
Jan 04, 2013 25.95 26.19 25.84 26.19 1,462,511 +0.31(+1.18%)
Jan 03, 2013 25.84 25.93 25.74 25.88 848,735 -0.00(-0.02%)
Jan 02, 2013 25.75 25.88 25.68 25.88 2,084,384 +0.79(+3.13%)
Dec 31, 2012 24.80 25.17 24.78 25.10 1,608,282 +0.21(+0.85%)
Dec 28, 2012 24.84 25.03 24.83 24.89 975,991 -0.15(-0.59%)
Dec 27, 2012 25.16 25.16 24.74 25.04 388,083 -0.09(-0.36%)
Dec 26, 2012 25.23 25.23 25.04 25.13 488,428 -0.03(-0.11%)
Dec 24, 2012 25.12 25.19 25.11 25.16 468,594 -0.10(-0.39%)
Dec 21, 2012 25.03 25.27 25.03 25.26 2,472,651 -0.18(-0.70%)
Dec 20, 2012 25.11 25.45 25.11 25.43 763,929 +0.32(+1.26%)
Dec 19, 2012 25.31 25.31 25.11 25.11 596,991 -0.13(-0.50%)
Dec 18, 2012 25.04 25.25 24.96 25.24 796,652 +0.33(+1.32%)
Dec 17, 2012 24.62 24.92 24.60 24.91 898,016 +0.44(+1.78%)
Dec 14, 2012 24.51 24.56 24.45 24.48 227,187 -0.08(-0.32%)
Dec 13, 2012 24.65 24.72 24.51 24.55 354,268 -0.14(-0.55%)
Dec 12, 2012 24.67 24.87 24.65 24.69 413,660 +0.08(+0.32%)
Dec 11, 2012 24.62 24.72 24.53 24.61 389,958 +0.11(+0.44%)
Dec 10, 2012 24.45 24.57 24.42 24.51 532,400 -0.04(-0.15%)
Dec 07, 2012 24.49 24.54 24.41 24.54 601,485 +0.14(+0.57%)
Dec 06, 2012 24.28 24.40 24.26 24.40 309,673 +0.08(+0.32%)
Dec 05, 2012 24.18 24.41 24.09 24.32 458,172 +0.24(+1.01%)
Dec 04, 2012 24.13 24.19 23.99 24.08 526,990 -0.13(-0.53%)
Nov 30, 2012 24.24 24.28 24.14 24.21 285,241 +0.00(+0.00%)
Nov 29, 2012 24.24 24.28 24.11 24.21 477,270 +0.10(+0.43%)
Nov 28, 2012 23.85 24.11 23.73 24.11 582,269 +0.10(+0.43%)
Nov 27, 2012 24.15 24.23 23.98 24.00 372,089 -0.20(-0.82%)
Nov 26, 2012 24.16 24.20 24.06 24.20 171,220 -0.07(-0.27%)
Nov 23, 2012 24.04 24.27 24.04 24.27 98,233 +0.28(+1.18%)
Nov 21, 2012 23.99 23.99 23.87 23.98 353,823 +0.01(+0.05%)
Nov 20, 2012 23.78 24.02 23.75 23.97 215,229 +0.14(+0.59%)
Nov 19, 2012 23.88 23.88 23.70 23.83 639,184 +0.39(+1.68%)
Nov 16, 2012 23.31 23.46 23.12 23.44 336,027 +0.18(+0.76%)
Nov 15, 2012 23.20 23.41 23.14 23.26 390,150 +0.03(+0.12%)
Nov 14, 2012 23.70 23.75 23.16 23.23 498,632 -0.41(-1.72%)
Nov 13, 2012 23.61 23.91 23.61 23.64 333,035 -0.15(-0.64%)
Nov 12, 2012 23.87 23.87 23.73 23.79 128,849 +0.02(+0.07%)
Nov 09, 2012 23.65 23.97 23.61 23.77 314,290 +0.03(+0.14%)
Nov 08, 2012 24.03 24.17 23.74 23.74 1,378,621 -0.18(-0.77%)
Nov 07, 2012 24.32 24.35 23.87 23.93 625,346 -0.72(-2.92%)
Nov 06, 2012 24.47 24.71 24.47 24.65 182,704 +0.25(+1.03%)
Nov 05, 2012 24.38 24.44 24.18 24.39 214,512 -0.07(-0.27%)
Nov 02, 2012 24.72 24.75 24.42 24.46 750,631 -0.13(-0.52%)
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.