Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.56 20.67 20.26 20.26 1,207,436 -0.70(-3.33%)
Oct 28, 2011 20.83 21.05 20.75 20.96 1,182,030 -0.02(-0.10%)
Oct 27, 2011 20.75 21.15 20.47 20.98 1,949,013 +1.11(+5.61%)
Oct 26, 2011 19.91 19.97 19.50 19.86 1,051,766 +0.31(+1.57%)
Oct 25, 2011 19.91 19.91 19.49 19.56 1,066,105 -0.57(-2.85%)
Oct 24, 2011 19.76 20.17 19.72 20.13 1,241,696 +0.46(+2.36%)
Oct 21, 2011 19.46 19.70 19.41 19.67 1,146,305 +0.46(+2.42%)
Oct 20, 2011 18.96 19.25 18.71 19.20 1,448,978 +0.26(+1.36%)
Oct 19, 2011 19.22 19.47 18.89 18.94 1,096,181 -0.28(-1.45%)
Oct 18, 2011 18.50 19.41 18.42 19.22 2,395,374 +0.82(+4.43%)
Oct 17, 2011 18.81 18.85 18.37 18.41 1,269,550 -0.59(-3.10%)
Oct 14, 2011 18.97 19.07 18.67 19.00 1,076,410 +0.25(+1.36%)
Oct 13, 2011 18.84 18.88 18.46 18.74 1,215,782 -0.33(-1.72%)
Oct 12, 2011 18.84 19.38 18.83 19.07 1,625,105 +0.40(+2.16%)
Oct 11, 2011 18.44 18.81 18.40 18.66 1,823,260 +0.00(+0.00%)
Oct 10, 2011 18.20 18.68 18.20 18.66 1,292,228 +0.86(+4.86%)
Oct 07, 2011 18.50 18.54 17.78 17.80 1,994,356 -0.65(-3.50%)
Oct 06, 2011 18.25 18.45 18.08 18.45 2,270,017 +0.57(+3.21%)
Oct 05, 2011 17.61 17.98 17.29 17.87 3,020,709 +0.20(+1.12%)
Oct 04, 2011 16.80 17.72 16.53 17.68 3,773,041 +0.67(+3.94%)
Oct 03, 2011 17.88 17.99 17.00 17.00 2,570,338 -0.82(-4.60%)
Sep 30, 2011 18.11 18.23 17.82 17.82 1,593,673 -0.59(-3.18%)
Sep 29, 2011 18.41 18.52 17.96 18.41 1,790,263 +0.42(+2.36%)
Sep 28, 2011 18.53 18.61 17.95 17.99 1,459,148 -0.51(-2.75%)
Sep 27, 2011 18.75 18.93 18.36 18.50 1,353,929 +0.13(+0.68%)
Sep 26, 2011 17.96 18.41 17.77 18.37 1,410,537 +0.64(+3.62%)
Sep 23, 2011 17.47 17.80 17.44 17.73 1,275,076 +0.18(+1.03%)
Sep 22, 2011 17.64 17.80 17.27 17.55 3,160,537 -0.51(-2.81%)
Sep 21, 2011 19.00 19.03 18.05 18.05 1,909,099 -0.92(-4.83%)
Sep 20, 2011 19.09 19.26 18.96 18.97 882,961 -0.05(-0.25%)
Sep 19, 2011 19.10 19.17 18.86 19.02 1,113,409 -0.47(-2.41%)
Sep 16, 2011 19.50 19.67 19.19 19.49 679,437 +0.04(+0.23%)
Sep 15, 2011 19.24 19.46 19.09 19.44 831,193 +0.42(+2.20%)
Sep 14, 2011 18.94 19.21 18.57 19.03 1,958,650 +0.26(+1.37%)
Sep 13, 2011 18.77 18.94 18.56 18.77 4,311,475 +0.11(+0.60%)
Sep 12, 2011 18.12 18.66 18.12 18.66 2,421,936 +0.19(+1.04%)
Sep 09, 2011 18.82 18.94 18.39 18.46 1,572,508 -0.57(-3.02%)
Sep 08, 2011 19.17 19.40 18.99 19.04 842,736 -0.38(-1.95%)
Sep 07, 2011 18.97 19.43 18.81 19.42 903,151 +0.84(+4.52%)
Sep 06, 2011 18.25 18.61 18.22 18.58 2,086,162 -0.29(-1.56%)
Sep 02, 2011 19.05 19.17 18.82 18.87 1,500,685 -0.72(-3.67%)
Sep 01, 2011 20.00 20.08 19.57 19.59 1,417,366 -0.43(-2.17%)
Aug 31, 2011 19.97 20.16 19.83 20.02 1,043,110 +0.20(+1.01%)
Aug 30, 2011 19.77 19.95 19.52 19.82 1,999,485 -0.07(-0.34%)
Aug 29, 2011 19.48 19.91 19.46 19.89 1,140,002 +0.76(+3.97%)
Aug 26, 2011 18.74 19.27 18.48 19.13 1,486,212 +0.19(+1.00%)
Aug 25, 2011 19.63 19.88 18.74 18.94 1,830,081 -0.16(-0.82%)
Aug 24, 2011 18.60 19.12 18.55 19.10 1,398,383 +0.47(+2.50%)
Aug 23, 2011 18.10 18.63 17.84 18.63 2,008,756 +0.59(+3.30%)
Aug 22, 2011 18.71 18.71 18.00 18.04 2,006,836 -0.16(-0.91%)
Aug 19, 2011 18.25 18.83 18.17 18.20 2,242,508 -0.37(-1.97%)
Aug 18, 2011 18.84 18.85 18.41 18.57 1,971,967 -0.94(-4.82%)
Aug 17, 2011 19.57 19.77 19.38 19.51 551,647 +0.07(+0.37%)
Aug 16, 2011 19.45 19.71 19.28 19.44 1,304,865 -0.32(-1.61%)
Aug 15, 2011 19.40 19.76 19.38 19.75 728,991 +0.61(+3.19%)
Aug 12, 2011 19.68 19.87 19.04 19.14 2,903,231 -0.17(-0.87%)
Aug 11, 2011 18.54 19.62 18.38 19.31 1,714,548 +1.03(+5.61%)
Aug 10, 2011 19.07 19.13 18.24 18.29 3,294,641 -1.18(-6.05%)
Aug 09, 2011 20.09 19.46 17.95 19.46 2,216,937 +1.38(+7.65%)
Aug 08, 2011 19.32 19.68 17.98 18.08 4,277,454 -1.90(-9.50%)
Aug 05, 2011 20.52 20.63 19.57 19.98 2,760,587 -0.38(-1.86%)
Aug 04, 2011 21.17 21.19 20.32 20.36 2,047,566 -1.05(-4.92%)
Aug 03, 2011 21.31 21.42 20.93 21.41 2,060,833 +0.16(+0.74%)
Aug 02, 2011 21.71 21.78 21.25 21.25 1,268,230 -0.59(-2.72%)
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.