US Financials Ishares ETF (NY: IYF )

86.13 USD -0.56 (-0.65%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 59.98 60.88 59.94 60.70 664,998 +0.51(+0.85%)
Dec 28, 2012 60.08 60.53 60.06 60.19 403,556 -0.36(-0.59%)
Dec 27, 2012 60.84 60.84 59.83 60.55 160,466 -0.22(-0.36%)
Dec 26, 2012 61.01 61.01 60.56 60.77 201,957 -0.07(-0.12%)
Dec 24, 2012 60.75 60.93 60.72 60.84 193,756 -0.24(-0.39%)
Dec 21, 2012 60.54 61.12 60.54 61.08 1,022,400 -0.43(-0.70%)
Dec 20, 2012 60.73 61.54 60.73 61.51 315,872 +0.77(+1.26%)
Dec 19, 2012 61.21 61.22 60.72 60.74 246,846 -0.66(-1.07%)
Dec 18, 2012 60.90 61.42 60.72 61.40 327,504 +0.80(+1.32%)
Dec 17, 2012 59.88 60.61 59.85 60.60 369,175 +1.06(+1.78%)
Dec 14, 2012 59.63 59.75 59.48 59.54 93,397 -0.19(-0.32%)
Dec 13, 2012 59.97 60.14 59.62 59.73 145,640 -0.33(-0.55%)
Dec 12, 2012 60.02 60.50 59.97 60.06 170,056 +0.19(+0.32%)
Dec 11, 2012 59.89 60.12 59.68 59.87 160,312 +0.26(+0.44%)
Dec 10, 2012 59.47 59.76 59.39 59.61 218,870 -0.09(-0.15%)
Dec 07, 2012 59.57 59.70 59.38 59.70 247,271 +0.34(+0.57%)
Dec 06, 2012 59.06 59.36 59.02 59.36 127,307 +0.19(+0.32%)
Dec 05, 2012 58.81 59.37 58.60 59.17 188,355 +0.59(+1.01%)
Dec 04, 2012 58.69 58.84 58.35 58.58 216,646 -0.31(-0.53%)
Nov 30, 2012 58.97 59.07 58.71 58.89 117,263 +0.00(+0.00%)
Nov 29, 2012 58.97 59.05 58.64 58.89 196,206 +0.25(+0.43%)
Nov 28, 2012 58.01 58.64 57.73 58.64 239,371 +0.25(+0.43%)
Nov 27, 2012 58.75 58.93 58.34 58.39 152,966 -0.48(-0.82%)
Nov 26, 2012 58.78 58.87 58.53 58.87 70,389 -0.16(-0.27%)
Nov 23, 2012 58.47 59.03 58.47 59.03 40,384 +0.69(+1.18%)
Nov 21, 2012 58.36 58.36 58.06 58.34 145,457 +0.03(+0.05%)
Nov 20, 2012 57.84 58.43 57.78 58.31 88,481 +0.34(+0.59%)
Nov 19, 2012 58.08 58.08 57.64 57.97 262,769 +0.96(+1.68%)
Nov 16, 2012 56.69 57.06 56.23 57.01 138,141 +0.43(+0.76%)
Nov 15, 2012 56.43 56.94 56.30 56.58 160,391 +0.07(+0.12%)
Nov 14, 2012 57.65 57.77 56.34 56.51 204,988 -0.99(-1.72%)
Nov 13, 2012 57.43 58.17 57.42 57.50 136,911 -0.37(-0.64%)
Nov 12, 2012 58.07 58.07 57.73 57.87 52,970 +0.04(+0.07%)
Nov 09, 2012 57.53 58.30 57.44 57.83 129,205 +0.08(+0.14%)
Nov 08, 2012 58.45 58.79 57.75 57.75 566,752 -0.45(-0.77%)
Nov 07, 2012 59.16 59.23 58.07 58.20 257,080 -1.75(-2.92%)
Nov 06, 2012 59.53 60.10 59.52 59.95 75,110 +0.61(+1.03%)
Nov 05, 2012 59.30 59.46 58.83 59.34 88,186 -0.16(-0.27%)
Nov 02, 2012 60.14 60.21 59.41 59.50 308,585 -0.31(-0.52%)
Nov 01, 2012 59.24 59.84 59.13 59.81 204,658 +0.78(+1.32%)
Oct 31, 2012 59.23 59.23 58.70 59.03 554,945 +0.21(+0.36%)
Oct 26, 2012 59.03 58.82 58.82 58.82 82,900 -0.34(-0.57%)
Oct 25, 2012 59.49 59.60 58.78 59.16 114,844 +0.13(+0.22%)
Oct 24, 2012 59.35 59.45 58.93 59.03 69,288 -0.03(-0.05%)
Oct 23, 2012 59.18 59.23 58.75 59.06 178,072 -0.85(-1.42%)
Oct 19, 2012 60.51 60.61 59.70 59.91 135,427 -0.81(-1.33%)
Oct 18, 2012 60.52 60.90 60.44 60.72 290,483 +0.12(+0.20%)
Oct 17, 2012 60.03 60.65 60.01 60.60 766,194 +0.69(+1.15%)
Oct 16, 2012 59.85 60.10 59.74 59.91 117,435 +0.39(+0.66%)
Oct 15, 2012 59.22 59.57 58.89 59.52 119,485 +0.54(+0.92%)
Oct 12, 2012 59.34 59.59 58.84 58.98 94,726 -0.71(-1.19%)
Oct 11, 2012 59.98 60.05 59.66 59.69 97,434 +0.28(+0.47%)
Oct 10, 2012 59.37 59.60 59.14 59.41 124,581 +0.02(+0.03%)
Oct 09, 2012 59.79 60.06 59.31 59.39 184,808 -0.45(-0.75%)
Oct 08, 2012 59.66 59.92 59.58 59.84 54,034 -0.08(-0.13%)
Oct 05, 2012 60.30 60.41 59.74 59.92 108,546 +0.04(+0.07%)
Oct 04, 2012 59.45 59.93 59.36 59.88 100,184 +0.71(+1.20%)
Oct 03, 2012 58.88 59.30 58.58 59.17 159,753 +0.51(+0.87%)
Oct 02, 2012 58.76 58.85 58.42 58.66 200,789 +0.12(+0.20%)
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.