Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.17 24.22 24.03 24.22 803,004 +0.58(+2.47%)
Jun 28, 2012 23.41 23.64 23.26 23.64 958,535 -0.00(-0.02%)
Jun 27, 2012 23.47 23.69 23.37 23.65 873,277 +0.26(+1.12%)
Jun 26, 2012 23.33 23.49 23.22 23.38 595,838 +0.13(+0.55%)
Jun 25, 2012 23.38 23.39 23.16 23.26 745,896 -0.44(-1.87%)
Jun 22, 2012 23.64 23.77 23.56 23.70 424,878 +0.22(+0.95%)
Jun 21, 2012 24.02 24.13 23.45 23.48 967,360 -0.51(-2.14%)
Jun 20, 2012 23.98 24.13 23.78 23.99 1,509,120 +0.05(+0.20%)
Jun 19, 2012 23.74 24.04 23.70 23.94 873,626 +0.30(+1.26%)
Jun 18, 2012 23.55 23.80 23.50 23.64 739,400 -0.06(-0.24%)
Jun 15, 2012 23.54 23.72 23.40 23.70 939,412 +0.27(+1.14%)
Jun 14, 2012 23.19 23.52 23.14 23.43 1,699,707 +0.30(+1.30%)
Jun 13, 2012 23.15 23.44 23.05 23.13 1,356,532 -0.13(-0.55%)
Jun 12, 2012 22.98 23.26 22.82 23.26 1,416,869 +0.34(+1.49%)
Jun 11, 2012 23.62 23.63 22.91 22.92 1,370,424 -0.42(-1.80%)
Jun 08, 2012 23.03 23.33 22.89 23.33 925,467 +0.26(+1.12%)
Jun 07, 2012 23.45 23.49 23.05 23.08 1,025,076 -0.05(-0.21%)
Jun 06, 2012 22.72 23.13 22.65 23.12 716,366 +0.62(+2.74%)
Jun 05, 2012 22.13 22.54 22.10 22.51 947,209 +0.35(+1.58%)
Jun 04, 2012 22.39 22.42 22.05 22.16 850,994 -0.19(-0.84%)
Jun 01, 2012 22.71 22.77 22.33 22.35 1,582,618 -0.80(-3.46%)
May 31, 2012 23.05 23.33 22.82 23.15 1,316,954 +0.11(+0.47%)
May 30, 2012 23.28 23.30 23.02 23.04 1,583,242 -0.49(-2.10%)
May 29, 2012 23.44 23.54 23.33 23.53 1,056,593 +0.31(+1.34%)
May 25, 2012 23.30 23.39 23.16 23.22 455,587 -0.08(-0.34%)
May 24, 2012 23.35 23.40 23.06 23.30 875,811 +0.03(+0.11%)
May 23, 2012 22.99 23.29 22.79 23.27 1,417,656 +0.09(+0.38%)
May 22, 2012 23.12 23.47 23.03 23.19 1,686,060 +0.17(+0.76%)
May 21, 2012 22.80 23.09 22.66 23.01 522,820 +0.26(+1.15%)
May 18, 2012 23.08 23.09 22.67 22.75 925,529 -0.25(-1.08%)
May 17, 2012 23.48 23.48 23.00 23.00 1,457,743 -0.50(-2.12%)
May 16, 2012 23.93 24.03 23.50 23.50 1,013,913 -0.30(-1.27%)
May 15, 2012 23.94 24.07 23.78 23.80 1,111,699 -0.14(-0.60%)
May 14, 2012 24.08 24.16 23.91 23.94 2,227,619 -0.44(-1.79%)
May 11, 2012 24.13 24.56 24.12 24.38 1,145,121 -0.22(-0.89%)
May 10, 2012 24.76 24.80 24.53 24.60 1,047,575 +0.13(+0.52%)
May 09, 2012 24.45 24.66 24.30 24.47 1,262,643 -0.25(-1.03%)
May 08, 2012 24.71 24.82 24.52 24.73 1,085,896 -0.14(-0.55%)
May 07, 2012 24.60 24.94 24.60 24.86 2,394,914 +0.12(+0.49%)
May 04, 2012 24.90 24.98 24.68 24.74 665,962 -0.35(-1.39%)
May 03, 2012 25.33 25.35 25.04 25.09 1,174,865 -0.22(-0.86%)
May 02, 2012 25.31 25.38 25.13 25.31 670,669 -0.19(-0.75%)
May 01, 2012 25.26 25.70 25.24 25.50 994,777 +0.24(+0.97%)
Apr 30, 2012 25.35 25.36 25.13 25.25 458,602 -0.14(-0.55%)
Apr 27, 2012 25.49 25.49 25.24 25.39 459,379 +0.00(+0.02%)
Apr 26, 2012 25.09 25.42 25.09 25.39 534,615 +0.22(+0.87%)
Apr 25, 2012 25.10 25.21 24.96 25.17 824,483 +0.27(+1.07%)
Apr 24, 2012 24.69 24.90 24.68 24.90 901,676 +0.26(+1.06%)
Apr 23, 2012 24.49 24.66 24.42 24.64 835,825 -0.21(-0.83%)
Apr 20, 2012 25.03 25.06 24.85 24.85 1,011,797 -0.07(-0.26%)
Apr 19, 2012 25.12 25.14 24.76 24.91 998,301 -0.09(-0.35%)
Apr 18, 2012 25.03 25.19 24.99 25.00 651,018 -0.18(-0.71%)
Apr 17, 2012 25.08 25.26 24.96 25.18 788,868 +0.33(+1.34%)
Apr 16, 2012 24.89 24.99 24.66 24.85 1,117,625 +0.15(+0.62%)
Apr 13, 2012 25.14 25.14 24.67 24.69 832,424 -0.49(-1.94%)
Apr 12, 2012 24.78 25.20 24.75 25.18 971,434 +0.46(+1.87%)
Apr 11, 2012 24.69 24.81 24.64 24.72 1,072,960 +0.35(+1.42%)
Apr 10, 2012 24.87 24.98 24.37 24.38 1,597,871 -0.53(-2.14%)
Apr 09, 2012 24.83 25.02 24.77 24.91 576,771 -0.35(-1.38%)
Apr 05, 2012 25.23 25.39 25.16 25.26 716,421 -0.06(-0.24%)
Apr 04, 2012 25.41 25.47 25.21 25.32 738,538 -0.38(-1.48%)
Apr 03, 2012 25.74 25.77 25.49 25.70 1,792,272 -0.09(-0.36%)
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.