Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.48 21.75 21.28 21.58 1,412,708 +0.10(+0.47%)
May 30, 2012 21.70 21.72 21.46 21.48 1,698,358 -0.46(-2.10%)
May 29, 2012 21.85 21.94 21.75 21.94 1,133,417 +0.29(+1.34%)
May 25, 2012 21.72 21.80 21.59 21.65 488,712 -0.07(-0.34%)
May 24, 2012 21.77 21.81 21.50 21.72 939,491 +0.02(+0.11%)
May 23, 2012 21.44 21.71 21.25 21.70 1,520,732 +0.08(+0.38%)
May 22, 2012 21.55 21.88 21.47 21.61 1,808,652 +0.16(+0.76%)
May 21, 2012 21.26 21.53 21.12 21.45 560,833 +0.24(+1.15%)
May 18, 2012 21.51 21.52 21.13 21.21 992,823 -0.23(-1.08%)
May 17, 2012 21.89 21.89 21.44 21.44 1,563,733 -0.46(-2.12%)
May 16, 2012 22.31 22.41 21.90 21.90 1,087,633 -0.28(-1.27%)
May 15, 2012 22.32 22.44 22.16 22.19 1,192,530 -0.13(-0.60%)
May 14, 2012 22.45 22.52 22.29 22.32 2,389,587 -0.41(-1.79%)
May 11, 2012 22.50 22.89 22.49 22.73 1,228,382 -0.20(-0.89%)
May 10, 2012 23.08 23.12 22.87 22.93 1,123,743 +0.12(+0.52%)
May 09, 2012 22.79 22.99 22.65 22.81 1,354,449 -0.24(-1.03%)
May 08, 2012 23.04 23.14 22.85 23.05 1,164,850 -0.13(-0.54%)
May 07, 2012 22.94 23.25 22.93 23.18 2,569,045 +0.11(+0.49%)
May 04, 2012 23.22 23.29 23.00 23.06 714,384 -0.33(-1.39%)
May 03, 2012 23.62 23.63 23.34 23.39 1,260,288 -0.20(-0.86%)
May 02, 2012 23.59 23.66 23.42 23.59 719,433 -0.18(-0.75%)
May 01, 2012 23.55 23.95 23.53 23.77 1,067,106 +0.23(+0.97%)
Apr 30, 2012 23.63 23.64 23.43 23.54 491,946 -0.13(-0.55%)
Apr 27, 2012 23.76 23.76 23.53 23.67 492,780 +0.00(+0.02%)
Apr 26, 2012 23.39 23.69 23.39 23.67 573,486 +0.20(+0.87%)
Apr 25, 2012 23.40 23.50 23.27 23.47 884,431 +0.25(+1.07%)
Apr 24, 2012 23.02 23.22 23.01 23.22 967,236 +0.24(+1.06%)
Apr 23, 2012 22.83 22.98 22.76 22.97 896,597 -0.19(-0.83%)
Apr 20, 2012 23.33 23.36 23.16 23.16 1,085,364 -0.06(-0.26%)
Apr 19, 2012 23.42 23.44 23.08 23.22 1,070,886 -0.08(-0.35%)
Apr 18, 2012 23.33 23.48 23.29 23.31 698,353 -0.17(-0.71%)
Apr 17, 2012 23.38 23.55 23.27 23.47 846,226 +0.31(+1.34%)
Apr 16, 2012 23.20 23.30 22.99 23.16 1,198,887 +0.14(+0.62%)
Apr 13, 2012 23.44 23.44 23.00 23.02 892,949 -0.46(-1.94%)
Apr 12, 2012 23.10 23.49 23.07 23.48 1,042,066 +0.43(+1.88%)
Apr 11, 2012 23.02 23.13 22.97 23.05 1,150,974 +0.32(+1.42%)
Apr 10, 2012 23.19 23.29 22.72 22.72 1,714,050 -0.50(-2.14%)
Apr 09, 2012 23.15 23.33 23.09 23.22 618,707 -0.33(-1.38%)
Apr 05, 2012 23.52 23.67 23.46 23.55 768,511 -0.06(-0.24%)
Apr 04, 2012 23.69 23.75 23.50 23.60 792,236 -0.35(-1.48%)
Apr 03, 2012 23.99 24.03 23.77 23.96 1,922,586 -0.09(-0.36%)
Apr 02, 2012 23.80 24.13 23.74 24.04 1,697,938 +0.19(+0.80%)
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.