Skip to main content

US Financials Ishares ETF (NY: IYF )

92.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.88 25.26 24.87 25.18 1,603,014 +0.21(+0.85%)
Dec 28, 2012 24.92 25.11 24.92 24.97 972,794 -0.15(-0.59%)
Dec 27, 2012 25.24 25.24 24.82 25.12 386,812 -0.09(-0.36%)
Dec 26, 2012 25.31 25.31 25.12 25.21 486,828 -0.03(-0.11%)
Dec 24, 2012 25.20 25.28 25.19 25.24 467,059 -0.10(-0.39%)
Dec 21, 2012 25.11 25.35 25.11 25.34 2,464,552 -0.18(-0.70%)
Dec 20, 2012 25.19 25.53 25.19 25.52 761,427 +0.32(+1.26%)
Dec 19, 2012 25.39 25.40 25.19 25.20 595,036 -0.13(-0.50%)
Dec 18, 2012 25.12 25.33 25.04 25.32 794,042 +0.33(+1.32%)
Dec 17, 2012 24.70 25.00 24.69 24.99 895,075 +0.44(+1.78%)
Dec 14, 2012 24.59 24.64 24.53 24.56 226,443 -0.08(-0.32%)
Dec 13, 2012 24.73 24.80 24.59 24.64 353,108 -0.14(-0.55%)
Dec 12, 2012 24.76 24.95 24.73 24.77 412,305 +0.08(+0.32%)
Dec 11, 2012 24.70 24.80 24.62 24.69 388,680 +0.11(+0.44%)
Dec 10, 2012 24.53 24.65 24.50 24.59 530,656 -0.04(-0.15%)
Dec 07, 2012 24.57 24.62 24.49 24.62 599,515 +0.14(+0.57%)
Dec 06, 2012 24.36 24.48 24.34 24.48 308,659 +0.08(+0.32%)
Dec 05, 2012 24.26 24.49 24.17 24.40 456,671 +0.24(+1.01%)
Dec 04, 2012 24.21 24.27 24.07 24.16 525,264 -0.13(-0.53%)
Nov 30, 2012 24.32 24.36 24.21 24.29 284,307 +0.00(+0.00%)
Nov 29, 2012 24.32 24.36 24.19 24.29 475,706 +0.10(+0.43%)
Nov 28, 2012 23.93 24.19 23.81 24.19 580,361 +0.10(+0.43%)
Nov 27, 2012 24.23 24.31 24.06 24.08 370,870 -0.20(-0.82%)
Nov 26, 2012 24.24 24.28 24.14 24.28 170,660 -0.07(-0.27%)
Nov 23, 2012 24.12 24.35 24.12 24.35 97,912 +0.28(+1.18%)
Nov 21, 2012 24.07 24.07 23.95 24.06 352,664 +0.01(+0.05%)
Nov 20, 2012 23.86 24.10 23.83 24.05 214,524 +0.14(+0.59%)
Nov 19, 2012 23.96 23.96 23.77 23.91 637,090 +0.40(+1.68%)
Nov 16, 2012 23.38 23.53 23.19 23.51 334,926 +0.18(+0.76%)
Nov 15, 2012 23.27 23.48 23.22 23.34 388,872 +0.03(+0.12%)
Nov 14, 2012 23.78 23.83 23.24 23.31 496,999 -0.41(-1.72%)
Nov 13, 2012 23.69 23.99 23.68 23.72 331,944 -0.15(-0.64%)
Nov 12, 2012 23.95 23.95 23.81 23.87 128,427 +0.02(+0.07%)
Nov 09, 2012 23.73 24.05 23.69 23.85 313,261 +0.03(+0.14%)
Nov 08, 2012 24.11 24.25 23.82 23.82 1,374,105 -0.19(-0.77%)
Nov 07, 2012 24.40 24.43 23.95 24.00 623,297 -0.72(-2.92%)
Nov 06, 2012 24.55 24.79 24.55 24.73 182,106 +0.25(+1.03%)
Nov 05, 2012 24.46 24.52 24.26 24.47 213,809 -0.07(-0.27%)
Nov 02, 2012 24.80 24.83 24.50 24.54 748,172 -0.13(-0.52%)
Nov 01, 2012 24.43 24.68 24.39 24.67 496,198 +0.32(+1.32%)
Oct 31, 2012 24.43 24.43 24.21 24.35 1,345,479 +0.09(+0.36%)
Oct 26, 2012 24.35 24.26 24.26 24.26 200,993 -0.14(-0.57%)
Oct 25, 2012 24.54 24.58 24.24 24.40 278,442 +0.05(+0.22%)
Oct 24, 2012 24.48 24.52 24.31 24.35 167,990 -0.01(-0.05%)
Oct 23, 2012 24.41 24.43 24.23 24.36 431,740 -0.35(-1.42%)
Oct 19, 2012 24.96 25.00 24.62 24.71 328,346 -0.33(-1.33%)
Oct 18, 2012 24.96 25.12 24.93 25.04 704,284 +0.05(+0.20%)
Oct 17, 2012 24.76 25.02 24.75 24.99 1,857,658 +0.28(+1.15%)
Oct 16, 2012 24.69 24.79 24.64 24.71 284,724 +0.16(+0.66%)
Oct 15, 2012 24.43 24.57 24.29 24.55 289,694 +0.22(+0.92%)
Oct 12, 2012 24.47 24.58 24.27 24.33 229,665 -0.29(-1.19%)
Oct 11, 2012 24.74 24.77 24.61 24.62 236,231 +0.12(+0.47%)
Oct 10, 2012 24.49 24.58 24.39 24.50 302,050 +0.01(+0.03%)
Oct 09, 2012 24.66 24.77 24.46 24.50 448,072 -0.19(-0.75%)
Oct 08, 2012 24.61 24.71 24.57 24.68 131,006 -0.03(-0.13%)
Oct 05, 2012 24.87 24.92 24.64 24.71 263,172 +0.02(+0.07%)
Oct 04, 2012 24.52 24.72 24.48 24.70 242,898 +0.29(+1.20%)
Oct 03, 2012 24.29 24.46 24.16 24.40 387,325 +0.21(+0.87%)
Oct 02, 2012 24.24 24.27 24.10 24.19 486,818 +0.05(+0.21%)
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.