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, 2012 23.04 23.32 22.82 23.14 1,317,131 +0.11(+0.47%)
May 30, 2012 23.28 23.30 23.01 23.03 1,583,456 -0.49(-2.10%)
May 29, 2012 23.44 23.54 23.33 23.53 1,056,736 +0.31(+1.34%)
May 25, 2012 23.30 23.38 23.16 23.22 455,649 -0.08(-0.34%)
May 24, 2012 23.35 23.39 23.06 23.30 875,930 +0.03(+0.11%)
May 23, 2012 22.99 23.29 22.79 23.27 1,417,848 +0.09(+0.38%)
May 22, 2012 23.11 23.46 23.03 23.18 1,686,288 +0.17(+0.76%)
May 21, 2012 22.80 23.09 22.65 23.01 522,890 +0.26(+1.15%)
May 18, 2012 23.07 23.08 22.67 22.75 925,654 -0.25(-1.08%)
May 17, 2012 23.48 23.48 23.00 23.00 1,457,940 -0.50(-2.12%)
May 16, 2012 23.93 24.03 23.49 23.49 1,014,050 -0.30(-1.27%)
May 15, 2012 23.93 24.07 23.77 23.80 1,111,850 -0.14(-0.60%)
May 14, 2012 24.07 24.15 23.91 23.94 2,227,920 -0.44(-1.79%)
May 11, 2012 24.13 24.56 24.12 24.38 1,145,276 -0.22(-0.89%)
May 10, 2012 24.76 24.80 24.53 24.60 1,047,717 +0.13(+0.52%)
May 09, 2012 24.45 24.66 24.30 24.47 1,262,814 -0.25(-1.03%)
May 08, 2012 24.71 24.82 24.51 24.72 1,086,043 -0.14(-0.55%)
May 07, 2012 24.60 24.94 24.60 24.86 2,395,237 +0.12(+0.49%)
May 04, 2012 24.90 24.98 24.67 24.74 666,052 -0.35(-1.39%)
May 03, 2012 25.33 25.35 25.03 25.08 1,175,024 -0.22(-0.86%)
May 02, 2012 25.30 25.38 25.12 25.30 670,760 -0.19(-0.75%)
May 01, 2012 25.26 25.69 25.24 25.50 994,911 +0.24(+0.97%)
Apr 30, 2012 25.34 25.36 25.13 25.25 458,664 -0.14(-0.55%)
Apr 27, 2012 25.49 25.49 25.23 25.39 459,441 +0.00(+0.02%)
Apr 26, 2012 25.09 25.41 25.08 25.39 534,687 +0.22(+0.87%)
Apr 25, 2012 25.10 25.20 24.96 25.17 824,595 +0.27(+1.07%)
Apr 24, 2012 24.69 24.90 24.68 24.90 901,798 +0.26(+1.06%)
Apr 23, 2012 24.49 24.65 24.42 24.64 835,938 -0.21(-0.83%)
Apr 20, 2012 25.02 25.05 24.84 24.84 1,011,934 -0.07(-0.26%)
Apr 19, 2012 25.12 25.14 24.76 24.91 998,436 -0.09(-0.35%)
Apr 18, 2012 25.03 25.19 24.98 25.00 651,106 -0.18(-0.71%)
Apr 17, 2012 25.07 25.26 24.95 25.18 788,975 +0.33(+1.34%)
Apr 16, 2012 24.89 24.99 24.66 24.84 1,117,776 +0.15(+0.62%)
Apr 13, 2012 25.14 25.14 24.67 24.69 832,537 -0.49(-1.94%)
Apr 12, 2012 24.78 25.19 24.75 25.18 971,565 +0.46(+1.87%)
Apr 11, 2012 24.69 24.81 24.63 24.72 1,073,105 +0.35(+1.42%)
Apr 10, 2012 24.87 24.98 24.37 24.37 1,598,087 -0.53(-2.14%)
Apr 09, 2012 24.83 25.02 24.77 24.91 576,849 -0.35(-1.38%)
Apr 05, 2012 25.22 25.39 25.16 25.26 716,518 -0.06(-0.24%)
Apr 04, 2012 25.41 25.47 25.20 25.32 738,637 -0.38(-1.48%)
Apr 03, 2012 25.73 25.77 25.49 25.70 1,792,514 -0.09(-0.36%)
Apr 02, 2012 25.53 25.88 25.47 25.79 1,583,065 +0.21(+0.80%)
Mar 30, 2012 25.63 25.63 25.39 25.58 956,653 +0.09(+0.36%)
Mar 29, 2012 25.54 25.57 25.26 25.49 1,538,839 -0.22(-0.85%)
Mar 28, 2012 25.64 25.76 25.45 25.71 1,551,020 +0.07(+0.27%)
Mar 27, 2012 25.85 25.88 25.63 25.64 719,201 -0.21(-0.81%)
Mar 26, 2012 25.69 25.85 25.62 25.85 836,901 +0.35(+1.38%)
Mar 23, 2012 25.27 25.51 25.19 25.50 742,634 +0.21(+0.83%)
Mar 22, 2012 25.41 25.44 25.21 25.29 1,890,552 -0.32(-1.24%)
Mar 21, 2012 25.79 25.82 25.57 25.61 1,135,237 -0.09(-0.36%)
Mar 20, 2012 25.54 25.76 25.45 25.70 1,320,855 +0.03(+0.12%)
Mar 19, 2012 25.49 25.88 25.44 25.67 1,064,016 +0.17(+0.65%)
Mar 16, 2012 25.53 25.57 25.40 25.50 745,427 +0.05(+0.21%)
Mar 15, 2012 25.16 25.48 24.98 25.45 954,245 +0.39(+1.55%)
Mar 14, 2012 25.07 25.17 24.87 25.06 1,453,043 -0.00(-0.02%)
Mar 13, 2012 24.41 25.08 24.38 25.06 888,009 +0.82(+3.40%)
Mar 12, 2012 24.28 24.28 24.09 24.24 572,102 -0.04(-0.18%)
Mar 09, 2012 24.17 24.39 24.11 24.28 553,257 +0.20(+0.82%)
Mar 08, 2012 24.03 24.12 23.91 24.09 431,311 +0.21(+0.88%)
Mar 07, 2012 23.72 23.90 23.65 23.88 529,572 +0.29(+1.22%)
Mar 06, 2012 23.81 23.86 23.55 23.59 943,239 -0.53(-2.21%)
Mar 05, 2012 24.11 24.15 24.01 24.12 636,471 -0.07(-0.27%)
Mar 02, 2012 24.30 24.34 24.17 24.19 663,033 -0.13(-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.