Skip to main content

US Financials Ishares ETF (NY: IYF )

104.50 +1.37 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.89 29.97 29.80 29.93 335,939 +0.06(+0.21%)
Mar 27, 2013 29.79 29.89 29.67 29.86 413,127 -0.08(-0.28%)
Mar 26, 2013 29.86 29.95 29.77 29.95 985,587 +0.22(+0.73%)
Mar 25, 2013 29.92 29.96 29.60 29.73 508,479 -0.09(-0.29%)
Mar 22, 2013 29.80 29.85 29.69 29.82 1,671,174 +0.15(+0.50%)
Mar 21, 2013 29.81 29.92 29.65 29.67 437,278 -0.29(-0.96%)
Mar 20, 2013 29.94 30.01 29.87 29.95 568,237 +0.20(+0.67%)
Mar 19, 2013 30.01 30.05 29.60 29.76 755,438 -0.15(-0.52%)
Mar 18, 2013 29.77 30.03 29.76 29.91 628,850 -0.25(-0.82%)
Mar 15, 2013 30.14 30.19 29.97 30.16 760,111 +0.05(+0.18%)
Mar 14, 2013 30.02 30.11 29.96 30.10 719,579 +0.18(+0.62%)
Mar 13, 2013 29.86 29.94 29.77 29.92 462,105 +0.11(+0.37%)
Mar 12, 2013 29.95 29.97 29.75 29.81 364,508 -0.18(-0.59%)
Mar 11, 2013 29.84 30.00 29.73 29.98 787,980 +0.17(+0.58%)
Mar 08, 2013 29.85 29.87 29.61 29.81 701,172 +0.11(+0.37%)
Mar 07, 2013 29.60 29.72 29.57 29.70 806,855 +0.18(+0.61%)
Mar 06, 2013 29.55 29.61 29.41 29.52 543,967 +0.15(+0.52%)
Mar 05, 2013 29.32 29.51 29.25 29.37 751,561 +0.23(+0.80%)
Mar 04, 2013 28.83 29.15 28.80 29.14 1,026,648 +0.22(+0.76%)
Mar 01, 2013 28.62 28.95 28.49 28.91 687,952 +0.11(+0.38%)
Feb 28, 2013 28.80 29.04 28.78 28.80 443,100 -0.07(-0.23%)
Feb 27, 2013 28.43 28.91 28.43 28.87 1,198,732 +0.42(+1.47%)
Feb 26, 2013 28.41 28.51 28.18 28.45 1,390,914 +0.14(+0.48%)
Feb 25, 2013 29.21 29.21 28.30 28.32 1,070,915 -0.71(-2.44%)
Feb 22, 2013 28.87 29.02 28.84 29.02 850,659 +0.35(+1.21%)
Feb 21, 2013 28.87 28.87 28.60 28.68 735,859 -0.21(-0.72%)
Feb 20, 2013 29.30 29.32 28.88 28.88 1,853,323 -0.43(-1.47%)
Feb 19, 2013 29.16 29.32 29.12 29.32 1,215,018 +0.25(+0.85%)
Feb 15, 2013 29.17 29.18 28.98 29.07 461,285 -0.08(-0.29%)
Feb 14, 2013 28.99 29.18 28.97 29.15 455,479 +0.09(+0.30%)
Feb 13, 2013 29.20 29.21 28.98 29.06 481,329 -0.05(-0.17%)
Feb 12, 2013 28.97 29.15 28.89 29.11 617,691 +0.18(+0.62%)
Feb 11, 2013 28.85 28.95 28.79 28.93 677,261 +0.10(+0.35%)
Feb 08, 2013 28.74 28.85 28.73 28.83 1,166,854 +0.11(+0.40%)
Feb 07, 2013 28.82 28.91 28.55 28.72 337,202 -0.12(-0.41%)
Feb 06, 2013 28.66 28.85 28.61 28.84 487,813 +0.38(+1.35%)
Feb 04, 2013 28.60 28.66 28.43 28.45 1,469,910 -0.34(-1.19%)
Feb 01, 2013 28.56 28.82 28.56 28.80 1,474,518 +0.37(+1.32%)
Jan 31, 2013 28.39 28.46 28.32 28.42 310,054 +0.01(+0.05%)
Jan 30, 2013 28.52 28.52 28.36 28.41 702,199 -0.15(-0.51%)
Jan 29, 2013 28.38 28.56 28.37 28.55 781,395 +0.11(+0.40%)
Jan 28, 2013 28.54 28.55 28.33 28.44 554,608 -0.08(-0.28%)
Jan 25, 2013 28.54 28.54 28.36 28.52 573,233 +0.09(+0.31%)
Jan 24, 2013 28.39 28.55 28.31 28.43 840,009 +0.12(+0.44%)
Jan 23, 2013 28.28 28.32 28.19 28.31 539,587 +0.00(+0.00%)
Jan 22, 2013 28.02 28.32 28.02 28.31 1,145,141 +0.26(+0.91%)
Jan 18, 2013 28.06 28.07 27.89 28.05 1,048,407 +0.02(+0.06%)
Jan 17, 2013 28.09 28.11 27.97 28.03 577,425 +0.00(+0.00%)
Jan 16, 2013 28.00 28.07 27.90 28.03 508,484 -0.00(-0.02%)
Jan 15, 2013 27.79 28.06 27.78 28.04 1,343,182 +0.11(+0.41%)
Jan 14, 2013 27.97 27.99 27.77 27.93 342,302 -0.06(-0.20%)
Jan 11, 2013 27.96 27.99 27.82 27.98 568,253 -0.05(-0.17%)
Jan 10, 2013 27.92 28.04 27.82 28.03 2,347,890 +0.29(+1.05%)
Jan 09, 2013 27.83 27.92 27.68 27.74 704,728 -0.02(-0.08%)
Jan 08, 2013 27.77 27.77 27.62 27.76 744,213 -0.03(-0.11%)
Jan 07, 2013 27.91 27.91 27.67 27.79 914,882 -0.10(-0.35%)
Jan 04, 2013 27.64 27.89 27.52 27.89 1,373,206 +0.33(+1.18%)
Jan 03, 2013 27.52 27.62 27.41 27.56 796,909 -0.00(-0.02%)
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.