Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.40 23.57 23.37 23.52 2,904,104 +0.20(+0.87%)
Jan 28, 2011 23.79 23.89 23.31 23.32 3,835,584 -0.42(-1.75%)
Jan 27, 2011 23.56 23.75 23.53 23.73 1,433,755 +0.18(+0.76%)
Jan 26, 2011 23.63 23.68 23.51 23.55 1,521,413 -0.01(-0.05%)
Jan 25, 2011 23.47 23.58 23.30 23.57 2,112,027 +0.00(+0.02%)
Jan 24, 2011 23.59 23.62 23.49 23.56 1,085,761 +0.00(+0.00%)
Jan 21, 2011 23.58 23.67 23.48 23.56 1,768,151 +0.16(+0.67%)
Jan 20, 2011 23.30 23.50 23.23 23.41 1,913,709 +0.08(+0.34%)
Jan 19, 2011 23.67 23.73 23.27 23.33 1,610,972 -0.52(-2.16%)
Jan 18, 2011 23.89 23.91 23.71 23.84 1,613,939 -0.10(-0.42%)
Jan 14, 2011 23.57 23.98 23.56 23.94 1,999,412 +0.35(+1.49%)
Jan 13, 2011 23.70 23.72 23.52 23.59 1,054,740 -0.08(-0.35%)
Jan 12, 2011 23.55 23.67 23.54 23.67 1,030,621 +0.34(+1.46%)
Jan 11, 2011 23.38 23.47 23.23 23.33 1,246,335 +0.10(+0.45%)
Jan 10, 2011 23.17 23.29 23.04 23.23 1,726,044 -0.06(-0.24%)
Jan 07, 2011 23.53 23.58 23.04 23.29 1,715,628 -0.20(-0.83%)
Jan 06, 2011 23.63 23.67 23.46 23.48 1,555,309 -0.12(-0.49%)
Jan 05, 2011 23.26 23.63 23.25 23.60 1,989,207 +0.26(+1.13%)
Jan 04, 2011 23.50 23.51 23.17 23.33 1,755,071 -0.08(-0.36%)
Jan 03, 2011 23.23 23.46 23.22 23.42 1,488,382 +0.44(+1.93%)
Dec 31, 2010 22.90 23.01 22.89 22.97 538,216 +0.01(+0.05%)
Dec 30, 2010 23.00 23.01 22.89 22.96 970,264 -0.05(-0.21%)
Dec 29, 2010 23.07 23.07 22.98 23.01 763,617 -0.03(-0.12%)
Dec 28, 2010 23.03 23.08 22.99 23.04 857,525 +0.02(+0.07%)
Dec 27, 2010 22.73 23.03 22.70 23.02 886,505 +0.20(+0.88%)
Dec 23, 2010 22.93 22.95 22.76 22.82 874,038 -0.15(-0.66%)
Dec 22, 2010 22.81 23.03 22.76 22.97 1,257,974 +0.26(+1.14%)
Dec 21, 2010 22.46 22.72 22.46 22.72 984,708 +0.34(+1.53%)
Dec 20, 2010 22.38 22.44 22.30 22.37 731,282 +0.08(+0.36%)
Dec 17, 2010 22.26 22.36 22.16 22.29 1,349,029 +0.07(+0.32%)
Dec 16, 2010 22.34 22.46 22.17 22.22 2,204,757 -0.03(-0.14%)
Dec 15, 2010 22.36 22.55 22.24 22.25 1,918,300 -0.20(-0.89%)
Dec 14, 2010 22.66 22.73 22.38 22.45 1,923,258 -0.18(-0.77%)
Dec 13, 2010 22.74 22.79 22.58 22.63 1,858,042 +0.00(+0.00%)
Dec 10, 2010 22.48 22.65 22.39 22.63 1,396,803 +0.18(+0.82%)
Dec 09, 2010 22.34 22.47 22.23 22.44 1,870,965 +0.25(+1.11%)
Dec 08, 2010 21.92 22.20 21.89 22.20 2,653,789 +0.33(+1.51%)
Dec 07, 2010 22.17 22.19 21.86 21.87 2,334,373 -0.02(-0.11%)
Dec 06, 2010 21.84 21.95 21.78 21.89 2,028,961 -0.01(-0.05%)
Dec 03, 2010 21.70 21.94 21.60 21.90 2,212,007 +0.07(+0.31%)
Dec 02, 2010 21.40 21.84 21.39 21.84 2,628,683 +0.51(+2.39%)
Dec 01, 2010 21.20 21.33 21.14 21.33 2,321,080 +0.43(+2.06%)
Nov 30, 2010 20.87 21.04 20.84 20.90 1,960,956 -0.15(-0.73%)
Nov 29, 2010 20.87 21.10 20.80 21.05 2,529,785 +0.09(+0.41%)
Nov 26, 2010 20.98 21.09 20.95 20.96 963,743 -0.20(-0.96%)
Nov 24, 2010 20.98 21.17 21.17 21.17 1,611,740 +0.33(+1.59%)
Nov 23, 2010 20.92 20.99 20.82 20.84 3,553,698 -0.31(-1.47%)
Nov 22, 2010 21.30 21.30 21.02 21.15 2,495,351 -0.25(-1.17%)
Nov 19, 2010 21.29 21.41 21.21 21.40 1,778,158 +0.00(+0.00%)
Nov 18, 2010 21.39 21.53 21.34 21.40 2,499,985 +0.27(+1.26%)
Nov 17, 2010 21.23 21.29 21.08 21.13 1,973,404 -0.09(-0.43%)
Nov 16, 2010 21.53 21.53 21.07 21.22 4,738,450 -0.40(-1.86%)
Nov 15, 2010 21.68 21.90 21.62 21.62 1,868,862 +0.05(+0.24%)
Nov 12, 2010 21.79 21.88 21.51 21.57 2,524,269 -0.35(-1.58%)
Nov 11, 2010 21.92 22.02 21.81 21.92 1,551,386 -0.18(-0.81%)
Nov 10, 2010 21.86 22.10 21.71 22.10 3,300,416 +0.25(+1.17%)
Nov 09, 2010 22.34 22.35 21.74 21.84 2,886,388 -0.43(-1.93%)
Nov 08, 2010 22.42 22.42 22.10 22.27 1,877,011 -0.16(-0.69%)
Nov 05, 2010 22.05 22.59 22.02 22.43 3,430,255 +0.41(+1.84%)
Nov 04, 2010 21.55 22.05 21.54 22.02 3,305,150 +0.68(+3.21%)
Nov 03, 2010 21.19 21.35 21.04 21.34 3,418,590 +0.17(+0.80%)
Nov 02, 2010 21.20 21.23 21.11 21.17 1,466,153 +0.09(+0.41%)
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.