Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.02 23.02 22.81 22.93 716,243 +0.07(+0.33%)
Jan 30, 2012 22.82 22.88 22.68 22.85 380,277 -0.18(-0.80%)
Jan 27, 2012 22.84 23.10 22.82 23.04 476,815 +0.06(+0.25%)
Jan 26, 2012 23.26 23.35 22.87 22.98 633,549 -0.14(-0.62%)
Jan 25, 2012 22.94 23.17 22.89 23.13 1,059,184 +0.08(+0.34%)
Jan 24, 2012 22.83 23.09 22.76 23.05 462,776 -0.01(-0.06%)
Jan 23, 2012 23.02 23.21 22.93 23.06 702,710 +0.05(+0.23%)
Jan 20, 2012 22.79 23.01 22.75 23.01 441,865 +0.13(+0.55%)
Jan 19, 2012 22.93 22.94 22.78 22.88 754,307 +0.17(+0.77%)
Jan 18, 2012 22.34 22.72 22.28 22.71 1,022,775 +0.31(+1.38%)
Jan 17, 2012 22.55 22.74 22.34 22.40 929,501 -0.14(-0.60%)
Jan 13, 2012 22.26 22.53 22.20 22.53 1,196,208 -0.14(-0.62%)
Jan 12, 2012 22.68 22.75 22.41 22.67 1,456,008 +0.06(+0.27%)
Jan 11, 2012 22.28 22.61 22.24 22.61 1,315,699 +0.22(+0.97%)
Jan 10, 2012 22.38 22.46 22.28 22.39 1,280,120 +0.35(+1.60%)
Jan 09, 2012 22.04 22.13 21.92 22.04 917,883 +0.08(+0.36%)
Jan 06, 2012 22.09 22.09 21.81 21.96 650,588 -0.09(-0.40%)
Jan 05, 2012 21.62 22.16 21.52 22.05 1,036,926 +0.24(+1.12%)
Jan 04, 2012 21.73 21.86 21.59 21.80 760,962 +0.39(+1.81%)
Dec 30, 2011 21.47 21.56 21.41 21.41 815,720 -0.14(-0.67%)
Dec 29, 2011 21.32 21.56 21.29 21.56 545,807 +0.29(+1.35%)
Dec 28, 2011 21.56 21.57 21.22 21.27 517,124 -0.29(-1.36%)
Dec 27, 2011 21.54 21.72 21.53 21.56 679,039 -0.07(-0.34%)
Dec 23, 2011 21.58 21.65 21.49 21.64 577,911 +0.46(+2.16%)
Dec 21, 2011 21.03 21.23 20.90 21.18 949,729 +0.13(+0.64%)
Dec 20, 2011 20.69 21.13 20.69 21.04 848,872 +0.71(+3.49%)
Dec 19, 2011 20.75 20.82 20.28 20.33 642,284 -0.39(-1.89%)
Dec 16, 2011 20.79 21.00 20.68 20.73 836,292 +0.08(+0.40%)
Dec 15, 2011 20.89 20.89 20.60 20.64 713,784 +0.07(+0.34%)
Dec 14, 2011 20.42 20.80 20.42 20.57 864,094 -0.04(-0.19%)
Dec 13, 2011 21.11 21.17 20.43 20.61 989,991 -0.33(-1.56%)
Dec 12, 2011 21.05 21.05 20.76 20.94 977,995 -0.44(-2.04%)
Dec 09, 2011 21.14 21.47 21.07 21.37 875,525 +0.42(+2.01%)
Dec 08, 2011 21.46 21.48 20.86 20.95 791,339 -0.70(-3.24%)
Dec 07, 2011 21.26 21.73 21.13 21.65 573,611 +0.23(+1.06%)
Dec 06, 2011 21.32 21.56 21.23 21.43 742,923 +0.00(+0.02%)
Dec 05, 2011 21.45 21.67 21.28 21.42 1,079,009 +0.35(+1.65%)
Dec 02, 2011 21.02 21.42 21.02 21.07 486,161 +0.24(+1.15%)
Dec 01, 2011 20.81 20.92 20.62 20.83 722,586 -0.13(-0.60%)
Nov 30, 2011 20.48 21.00 20.39 20.96 1,357,764 +1.18(+5.99%)
Nov 29, 2011 19.86 19.99 19.73 19.78 653,815 -0.12(-0.61%)
Nov 28, 2011 20.04 20.06 19.69 19.90 1,308,105 +0.57(+2.93%)
Nov 25, 2011 19.26 19.60 19.25 19.33 410,747 +0.08(+0.41%)
Nov 23, 2011 19.59 19.60 19.25 19.25 1,211,845 -0.57(-2.90%)
Nov 22, 2011 19.98 20.06 19.77 19.83 803,939 -0.16(-0.78%)
Nov 21, 2011 20.06 20.12 19.84 19.99 1,010,991 -0.46(-2.26%)
Nov 18, 2011 20.47 20.55 20.32 20.45 1,139,324 +0.09(+0.43%)
Nov 17, 2011 20.78 20.82 20.26 20.36 3,724,300 -0.40(-1.95%)
Nov 16, 2011 21.02 21.20 20.73 20.76 892,244 -0.48(-2.27%)
Nov 15, 2011 20.96 21.38 20.93 21.25 842,967 +0.10(+0.49%)
Nov 14, 2011 21.40 21.40 21.00 21.14 587,462 -0.40(-1.84%)
Nov 11, 2011 21.37 21.62 21.34 21.54 836,311 +0.46(+2.19%)
Nov 10, 2011 21.28 21.30 20.91 21.08 1,169,134 +0.09(+0.41%)
Nov 09, 2011 21.49 21.52 20.91 20.99 988,764 -1.09(-4.93%)
Nov 08, 2011 21.85 22.13 21.60 22.08 1,013,032 +0.39(+1.81%)
Nov 07, 2011 21.50 21.72 21.31 21.69 608,327 +0.12(+0.54%)
Nov 04, 2011 21.59 21.65 21.31 21.57 565,317 -0.25(-1.14%)
Nov 03, 2011 21.73 21.89 21.12 21.82 1,065,223 +0.38(+1.79%)
Nov 02, 2011 21.33 21.52 21.12 21.43 1,014,865 +0.56(+2.67%)
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.