Skip to main content

US Financials Ishares ETF (NY: IYF )

103.08 -0.21 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.35 25.53 25.32 25.48 2,681,221 +0.22(+0.87%)
Jan 28, 2011 25.76 25.88 25.24 25.26 3,541,212 -0.45(-1.75%)
Jan 27, 2011 25.52 25.73 25.49 25.71 1,323,718 +0.19(+0.76%)
Jan 26, 2011 25.59 25.65 25.46 25.51 1,404,648 -0.01(-0.05%)
Jan 25, 2011 25.43 25.54 25.24 25.52 1,949,934 +0.00(+0.02%)
Jan 24, 2011 25.55 25.59 25.44 25.52 1,002,431 +0.00(+0.00%)
Jan 21, 2011 25.54 25.63 25.43 25.52 1,632,449 +0.17(+0.67%)
Jan 20, 2011 25.24 25.45 25.16 25.35 1,766,836 +0.09(+0.34%)
Jan 19, 2011 25.64 25.71 25.21 25.27 1,487,334 -0.56(-2.16%)
Jan 18, 2011 25.88 25.90 25.68 25.82 1,490,073 -0.11(-0.42%)
Jan 14, 2011 25.53 25.97 25.52 25.93 1,845,962 +0.38(+1.49%)
Jan 13, 2011 25.67 25.69 25.48 25.55 973,791 -0.09(-0.35%)
Jan 12, 2011 25.51 25.64 25.50 25.64 951,523 +0.37(+1.46%)
Jan 11, 2011 25.33 25.42 25.16 25.27 1,150,682 +0.11(+0.45%)
Jan 10, 2011 25.09 25.23 24.95 25.16 1,593,574 -0.06(-0.24%)
Jan 07, 2011 25.49 25.54 24.95 25.22 1,583,957 -0.21(-0.83%)
Jan 06, 2011 25.59 25.64 25.41 25.43 1,435,943 -0.13(-0.49%)
Jan 05, 2011 25.19 25.60 25.19 25.56 1,836,540 +0.29(+1.13%)
Jan 04, 2011 25.45 25.46 25.09 25.27 1,620,373 -0.09(-0.36%)
Jan 03, 2011 25.16 25.41 25.15 25.36 1,374,152 +0.48(+1.93%)
Dec 31, 2010 24.81 24.92 24.80 24.88 496,909 +0.01(+0.05%)
Dec 30, 2010 24.91 24.92 24.79 24.87 895,799 -0.05(-0.21%)
Dec 29, 2010 24.99 24.99 24.89 24.92 705,011 -0.03(-0.12%)
Dec 28, 2010 24.95 25.00 24.90 24.95 791,712 +0.02(+0.07%)
Dec 27, 2010 24.62 24.94 24.59 24.94 818,467 +0.22(+0.88%)
Dec 23, 2010 24.84 24.85 24.65 24.72 806,957 -0.16(-0.66%)
Dec 22, 2010 24.70 24.94 24.65 24.88 1,161,428 +0.23(+0.92%)
Dec 21, 2010 24.38 24.67 24.38 24.66 907,155 +0.37(+1.53%)
Dec 20, 2010 24.29 24.36 24.21 24.29 673,688 +0.09(+0.36%)
Dec 17, 2010 24.16 24.27 24.06 24.20 1,242,782 +0.08(+0.32%)
Dec 16, 2010 24.25 24.38 24.07 24.12 2,031,116 -0.03(-0.14%)
Dec 15, 2010 24.28 24.48 24.14 24.16 1,767,219 -0.22(-0.89%)
Dec 14, 2010 24.60 24.67 24.30 24.37 1,771,786 -0.19(-0.77%)
Dec 13, 2010 24.68 24.74 24.51 24.56 1,711,707 +0.00(+0.00%)
Dec 10, 2010 24.40 24.59 24.30 24.56 1,286,794 +0.20(+0.82%)
Dec 09, 2010 24.25 24.39 24.13 24.36 1,723,612 +0.27(+1.11%)
Dec 08, 2010 23.80 24.10 23.76 24.10 2,444,783 +0.36(+1.51%)
Dec 07, 2010 24.06 24.08 23.73 23.74 2,150,523 -0.03(-0.11%)
Dec 06, 2010 23.70 23.82 23.64 23.76 1,869,165 -0.01(-0.05%)
Dec 03, 2010 23.55 23.82 23.44 23.78 2,037,794 +0.07(+0.31%)
Dec 02, 2010 23.23 23.71 23.21 23.70 2,421,654 +0.55(+2.39%)
Dec 01, 2010 23.01 23.15 22.95 23.15 2,138,277 +0.47(+2.06%)
Nov 30, 2010 22.65 22.84 22.62 22.68 1,806,515 -0.17(-0.73%)
Nov 29, 2010 22.66 22.91 22.58 22.85 2,330,545 +0.09(+0.41%)
Nov 26, 2010 22.77 22.89 22.74 22.76 887,841 -0.22(-0.96%)
Nov 24, 2010 22.77 22.98 22.98 22.98 1,484,803 +0.36(+1.58%)
Nov 23, 2010 22.70 22.79 22.60 22.62 3,273,817 -0.34(-1.47%)
Nov 22, 2010 23.12 23.12 22.81 22.96 2,298,823 -0.27(-1.17%)
Nov 19, 2010 23.11 23.24 23.02 23.23 1,638,115 +0.00(+0.00%)
Nov 18, 2010 23.21 23.37 23.16 23.23 2,303,092 +0.29(+1.26%)
Nov 17, 2010 23.04 23.11 22.89 22.94 1,817,983 -0.10(-0.43%)
Nov 16, 2010 23.37 23.37 22.87 23.04 4,365,261 -0.44(-1.86%)
Nov 15, 2010 23.54 23.77 23.46 23.47 1,721,675 +0.06(+0.24%)
Nov 12, 2010 23.65 23.75 23.35 23.42 2,325,463 -0.38(-1.58%)
Nov 11, 2010 23.80 23.90 23.68 23.79 1,429,202 -0.19(-0.81%)
Nov 10, 2010 23.73 23.99 23.57 23.99 3,040,483 +0.28(+1.17%)
Nov 09, 2010 24.25 24.26 23.60 23.71 2,659,063 -0.47(-1.93%)
Nov 08, 2010 24.34 24.34 23.99 24.18 1,729,182 -0.17(-0.69%)
Nov 05, 2010 23.93 24.52 23.90 24.35 3,160,096 +0.44(+1.84%)
Nov 04, 2010 23.39 23.94 23.38 23.91 3,044,844 +0.74(+3.21%)
Nov 03, 2010 23.00 23.18 22.84 23.16 3,149,350 +0.18(+0.80%)
Nov 02, 2010 23.02 23.05 22.91 22.98 1,350,682 +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.