Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.56 32.58 32.04 32.04 392,708 -0.49(-1.52%)
May 30, 2013 32.26 32.65 32.23 32.53 586,323 +0.28(+0.88%)
May 29, 2013 32.11 32.34 31.96 32.25 259,036 -0.03(-0.10%)
May 28, 2013 32.45 32.62 32.15 32.28 446,669 +0.25(+0.77%)
May 24, 2013 31.88 32.06 31.73 32.03 1,184,120 +0.02(+0.07%)
May 23, 2013 31.75 32.18 31.71 32.01 478,114 -0.23(-0.71%)
May 22, 2013 32.74 33.06 32.11 32.24 909,859 -0.40(-1.23%)
May 21, 2013 32.59 32.76 32.56 32.64 454,270 +0.06(+0.19%)
May 20, 2013 32.54 32.70 32.48 32.58 238,172 +0.03(+0.08%)
May 17, 2013 32.36 32.56 32.28 32.55 426,227 +0.40(+1.25%)
May 16, 2013 32.38 32.43 32.08 32.15 1,253,451 -0.19(-0.59%)
May 15, 2013 32.08 32.40 31.99 32.34 248,014 +0.76(+2.42%)
May 13, 2013 31.47 31.65 31.39 31.58 283,166 +0.10(+0.31%)
May 10, 2013 31.44 31.50 31.34 31.48 403,678 +0.10(+0.31%)
May 09, 2013 31.61 31.61 31.31 31.39 1,327,037 -0.20(-0.64%)
May 08, 2013 31.39 31.61 31.30 31.59 2,375,103 +0.20(+0.65%)
May 07, 2013 31.26 31.42 31.14 31.39 793,344 +0.19(+0.61%)
May 06, 2013 30.92 31.21 30.92 31.20 424,343 +0.29(+0.94%)
May 03, 2013 30.87 31.04 30.86 30.91 321,617 +0.29(+0.95%)
May 02, 2013 30.34 30.63 30.34 30.61 211,608 +0.29(+0.96%)
May 01, 2013 30.53 30.59 30.30 30.32 410,928 -0.34(-1.09%)
Apr 30, 2013 30.56 30.66 30.44 30.66 423,910 +0.13(+0.42%)
Apr 29, 2013 30.49 30.57 30.41 30.53 518,459 +0.14(+0.46%)
Apr 26, 2013 30.51 30.52 30.29 30.39 174,113 -0.13(-0.43%)
Apr 25, 2013 30.50 30.68 30.41 30.52 441,697 +0.14(+0.45%)
Apr 24, 2013 29.97 30.41 29.97 30.38 712,543 +0.18(+0.58%)
Apr 23, 2013 29.88 30.21 29.88 30.21 1,305,386 +0.48(+1.62%)
Apr 22, 2013 30.09 30.09 29.46 29.73 506,831 +0.02(+0.07%)
Apr 19, 2013 29.46 29.71 29.34 29.71 631,089 +0.40(+1.35%)
Apr 18, 2013 29.64 29.64 29.19 29.31 751,836 -0.26(-0.87%)
Apr 17, 2013 29.80 29.85 29.35 29.56 815,389 -0.54(-1.79%)
Apr 16, 2013 29.98 30.12 29.77 30.10 525,259 +0.48(+1.61%)
Apr 15, 2013 30.26 30.35 29.61 29.63 1,588,611 -0.71(-2.34%)
Apr 12, 2013 30.24 30.38 30.18 30.34 805,557 -0.13(-0.43%)
Apr 11, 2013 30.39 30.57 30.31 30.47 589,894 +0.11(+0.35%)
Apr 10, 2013 30.13 30.38 30.13 30.36 1,268,293 +0.37(+1.22%)
Apr 09, 2013 30.04 30.15 29.90 30.00 642,749 +0.03(+0.10%)
Apr 08, 2013 29.64 29.97 29.52 29.97 492,806 +0.32(+1.09%)
Apr 05, 2013 29.29 29.69 29.28 29.64 436,155 -0.08(-0.28%)
Apr 04, 2013 29.42 29.74 29.42 29.73 516,561 +0.27(+0.91%)
Apr 03, 2013 29.88 29.96 29.39 29.46 831,353 -0.45(-1.52%)
Apr 02, 2013 29.94 29.99 29.85 29.91 944,412 +0.13(+0.44%)
Apr 01, 2013 29.96 30.03 29.71 29.78 1,218,408 -0.15(-0.49%)
Mar 28, 2013 29.89 29.97 29.80 29.93 335,939 +0.06(+0.21%)
Mar 27, 2013 29.79 29.89 29.67 29.86 413,127 -0.08(-0.28%)
Mar 26, 2013 29.86 29.95 29.77 29.95 985,587 +0.22(+0.73%)
Mar 25, 2013 29.92 29.96 29.60 29.73 508,479 -0.09(-0.29%)
Mar 22, 2013 29.80 29.85 29.69 29.82 1,671,174 +0.15(+0.50%)
Mar 21, 2013 29.81 29.92 29.65 29.67 437,278 -0.29(-0.96%)
Mar 20, 2013 29.94 30.01 29.87 29.95 568,237 +0.20(+0.67%)
Mar 19, 2013 30.01 30.05 29.60 29.76 755,438 -0.15(-0.52%)
Mar 18, 2013 29.77 30.03 29.76 29.91 628,850 -0.25(-0.82%)
Mar 15, 2013 30.14 30.19 29.97 30.16 760,111 +0.05(+0.18%)
Mar 14, 2013 30.02 30.11 29.96 30.10 719,579 +0.18(+0.62%)
Mar 13, 2013 29.86 29.94 29.77 29.92 462,105 +0.11(+0.37%)
Mar 12, 2013 29.95 29.97 29.75 29.81 364,508 -0.18(-0.59%)
Mar 11, 2013 29.84 30.00 29.73 29.98 787,980 +0.17(+0.58%)
Mar 08, 2013 29.85 29.87 29.61 29.81 701,172 +0.11(+0.37%)
Mar 07, 2013 29.60 29.72 29.57 29.70 806,855 +0.18(+0.61%)
Mar 06, 2013 29.55 29.61 29.41 29.52 543,967 +0.15(+0.52%)
Mar 05, 2013 29.32 29.51 29.25 29.37 751,561 +0.23(+0.80%)
Mar 04, 2013 28.83 29.15 28.80 29.14 1,026,648 +0.22(+0.76%)
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.