Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.79 22.80 22.58 22.71 963,084 -0.03(-0.12%)
May 23, 2011 22.78 22.86 22.72 22.73 2,209,682 -0.30(-1.32%)
May 20, 2011 23.26 23.35 23.01 23.04 875,231 -0.30(-1.30%)
May 19, 2011 23.38 23.40 23.25 23.34 552,423 +0.03(+0.14%)
May 18, 2011 23.19 23.33 23.11 23.31 544,001 +0.12(+0.52%)
May 17, 2011 22.97 23.20 22.96 23.19 1,128,623 +0.12(+0.54%)
May 16, 2011 22.99 23.30 22.95 23.07 957,461 -0.02(-0.09%)
May 13, 2011 23.39 23.43 23.06 23.09 669,318 -0.32(-1.37%)
May 12, 2011 23.31 23.43 23.14 23.41 772,627 +0.00(+0.00%)
May 11, 2011 23.64 23.65 23.35 23.41 1,124,735 -0.27(-1.15%)
May 10, 2011 23.52 23.71 23.49 23.68 813,288 +0.22(+0.96%)
May 09, 2011 23.43 23.50 23.35 23.45 683,412 -0.02(-0.09%)
May 06, 2011 23.61 23.69 23.41 23.47 648,952 +0.05(+0.22%)
May 05, 2011 23.54 23.60 23.32 23.42 855,444 -0.24(-1.03%)
May 04, 2011 23.87 23.88 23.60 23.67 1,371,778 -0.19(-0.81%)
May 03, 2011 23.74 23.93 23.70 23.86 704,526 +0.07(+0.29%)
May 02, 2011 23.78 23.82 23.76 23.79 770,706 -0.07(-0.29%)
Apr 29, 2011 23.90 23.90 23.76 23.86 466,337 -0.06(-0.23%)
Apr 28, 2011 23.70 23.94 23.70 23.92 657,018 +0.18(+0.78%)
Apr 27, 2011 23.62 23.76 23.53 23.73 601,681 +0.15(+0.63%)
Apr 26, 2011 23.50 23.63 23.46 23.58 650,652 +0.14(+0.62%)
Apr 25, 2011 23.47 23.49 23.42 23.44 348,805 -0.00(-0.02%)
Apr 21, 2011 23.41 23.47 23.25 23.44 803,454 +0.12(+0.52%)
Apr 20, 2011 23.42 23.42 23.25 23.32 940,313 +0.10(+0.41%)
Apr 19, 2011 23.24 23.28 23.09 23.23 620,227 +0.06(+0.28%)
Apr 18, 2011 23.21 23.24 23.03 23.16 1,215,038 -0.29(-1.25%)
Apr 15, 2011 23.51 23.56 23.38 23.45 960,858 +0.02(+0.10%)
Apr 14, 2011 23.42 23.47 23.29 23.43 1,155,284 -0.13(-0.56%)
Apr 13, 2011 23.90 23.90 23.50 23.56 1,343,796 -0.14(-0.59%)
Apr 12, 2011 23.66 23.84 23.59 23.70 669,370 -0.10(-0.42%)
Apr 11, 2011 23.84 23.97 23.76 23.80 1,084,024 -0.01(-0.03%)
Apr 08, 2011 24.13 24.18 23.76 23.81 540,462 -0.21(-0.88%)
Apr 07, 2011 24.14 24.21 23.97 24.02 973,308 -0.13(-0.53%)
Apr 06, 2011 24.01 24.16 23.94 24.15 915,927 +0.26(+1.11%)
Apr 05, 2011 23.86 23.94 23.81 23.89 873,569 -0.00(-0.02%)
Apr 04, 2011 23.93 23.99 23.82 23.89 864,658 +0.00(+0.02%)
Apr 01, 2011 23.86 23.99 23.80 23.89 957,661 +0.19(+0.81%)
Mar 31, 2011 23.63 23.74 23.61 23.70 696,693 -0.03(-0.12%)
Mar 30, 2011 23.63 23.80 23.59 23.72 861,151 +0.21(+0.90%)
Mar 29, 2011 23.44 23.51 23.30 23.51 960,029 +0.05(+0.22%)
Mar 28, 2011 23.53 23.60 23.45 23.46 572,264 -0.04(-0.19%)
Mar 25, 2011 23.49 23.62 23.41 23.50 629,101 +0.05(+0.23%)
Mar 24, 2011 23.41 23.46 23.19 23.45 982,614 +0.12(+0.50%)
Mar 23, 2011 23.30 23.40 23.09 23.33 1,308,199 -0.07(-0.31%)
Mar 22, 2011 23.52 23.55 23.40 23.41 1,227,993 -0.12(-0.53%)
Mar 21, 2011 23.47 23.53 23.43 23.53 1,144,868 +0.19(+0.81%)
Mar 18, 2011 23.37 23.52 23.30 23.34 1,745,611 +0.24(+1.06%)
Mar 17, 2011 23.11 23.18 22.86 23.10 3,149,319 +0.16(+0.71%)
Mar 16, 2011 23.28 23.28 22.73 22.93 2,766,142 -0.30(-1.31%)
Mar 15, 2011 23.15 23.36 23.10 23.24 2,273,140 -0.27(-1.16%)
Mar 14, 2011 23.53 23.58 23.32 23.51 1,116,297 -0.20(-0.84%)
Mar 11, 2011 23.43 23.76 23.42 23.71 1,324,997 +0.15(+0.63%)
Mar 10, 2011 23.80 23.80 23.53 23.56 1,472,704 -0.49(-2.04%)
Mar 09, 2011 24.05 24.17 23.89 24.05 1,185,599 -0.01(-0.05%)
Mar 08, 2011 23.69 24.11 23.68 24.06 1,862,125 +0.46(+1.96%)
Mar 07, 2011 23.82 23.91 23.50 23.60 1,956,403 -0.17(-0.71%)
Mar 04, 2011 24.02 24.02 23.61 23.77 1,875,989 -0.26(-1.10%)
Mar 03, 2011 23.82 24.07 23.82 24.03 1,517,320 +0.46(+1.95%)
Mar 02, 2011 23.68 23.77 23.50 23.57 2,194,950 -0.13(-0.56%)
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.