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 (%)
Jun 28, 2013 31.62 31.74 31.44 31.59 621,307 -0.18(-0.56%)
Jun 27, 2013 31.53 31.82 31.53 31.77 1,262,318 +0.43(+1.37%)
Jun 26, 2013 31.36 31.43 31.16 31.34 1,121,697 +0.27(+0.87%)
Jun 25, 2013 30.86 31.21 30.73 31.07 2,067,996 +0.55(+1.79%)
Jun 24, 2013 30.69 30.86 30.21 30.52 1,660,450 -0.55(-1.77%)
Jun 21, 2013 31.23 31.25 30.71 31.07 1,459,935 +0.21(+0.67%)
Jun 20, 2013 31.34 31.47 30.87 30.87 3,220,438 -0.83(-2.63%)
Jun 19, 2013 32.13 32.17 31.69 31.70 425,112 -0.44(-1.36%)
Jun 18, 2013 32.01 32.23 31.92 32.14 358,017 +0.20(+0.64%)
Jun 17, 2013 31.88 32.07 31.77 31.93 381,676 +0.27(+0.85%)
Jun 14, 2013 32.02 32.07 31.60 31.66 498,898 -0.36(-1.12%)
Jun 13, 2013 31.44 32.04 31.30 32.02 507,972 +0.63(+1.99%)
Jun 12, 2013 31.95 31.95 31.36 31.39 716,397 -0.34(-1.07%)
Jun 11, 2013 31.89 32.04 31.70 31.73 494,807 -0.51(-1.57%)
Jun 10, 2013 32.35 32.37 32.11 32.24 729,633 +0.03(+0.10%)
Jun 07, 2013 31.84 32.24 31.79 32.21 1,119,478 +0.46(+1.44%)
Jun 06, 2013 31.28 31.77 31.13 31.75 575,419 +0.45(+1.45%)
Jun 05, 2013 31.72 31.84 31.23 31.30 495,027 -0.51(-1.61%)
Jun 04, 2013 32.12 32.28 31.71 31.81 702,729 -0.29(-0.91%)
Jun 03, 2013 32.14 32.19 31.65 32.10 985,192 +0.07(+0.21%)
May 31, 2013 32.55 32.58 32.03 32.03 392,761 -0.49(-1.52%)
May 30, 2013 32.26 32.64 32.22 32.53 586,402 +0.28(+0.88%)
May 29, 2013 32.11 32.34 31.96 32.25 259,071 -0.03(-0.10%)
May 28, 2013 32.44 32.62 32.14 32.28 446,730 +0.25(+0.77%)
May 24, 2013 31.87 32.06 31.73 32.03 1,184,280 +0.02(+0.07%)
May 23, 2013 31.75 32.17 31.71 32.01 478,179 -0.23(-0.71%)
May 22, 2013 32.74 33.05 32.11 32.24 909,982 -0.40(-1.23%)
May 21, 2013 32.58 32.75 32.56 32.64 454,332 +0.06(+0.19%)
May 20, 2013 32.53 32.70 32.47 32.58 238,205 +0.03(+0.08%)
May 17, 2013 32.35 32.55 32.28 32.55 426,285 +0.40(+1.25%)
May 16, 2013 32.38 32.43 32.08 32.15 1,253,621 -0.19(-0.59%)
May 15, 2013 32.08 32.39 31.99 32.34 248,047 +0.76(+2.42%)
May 13, 2013 31.47 31.65 31.39 31.58 283,204 +0.10(+0.31%)
May 10, 2013 31.44 31.50 31.34 31.48 403,733 +0.10(+0.31%)
May 09, 2013 31.60 31.60 31.31 31.38 1,327,216 -0.20(-0.64%)
May 08, 2013 31.38 31.60 31.30 31.58 2,375,424 +0.20(+0.65%)
May 07, 2013 31.25 31.42 31.13 31.38 793,451 +0.19(+0.61%)
May 06, 2013 30.92 31.20 30.92 31.19 424,400 +0.29(+0.94%)
May 03, 2013 30.87 31.03 30.86 30.90 321,661 +0.29(+0.95%)
May 02, 2013 30.34 30.62 30.34 30.61 211,636 +0.29(+0.96%)
May 01, 2013 30.53 30.58 30.29 30.32 410,983 -0.34(-1.09%)
Apr 30, 2013 30.55 30.66 30.44 30.65 423,967 +0.13(+0.42%)
Apr 29, 2013 30.48 30.57 30.41 30.53 518,529 +0.14(+0.46%)
Apr 26, 2013 30.50 30.52 30.29 30.39 174,137 -0.13(-0.43%)
Apr 25, 2013 30.50 30.67 30.40 30.52 441,756 +0.14(+0.45%)
Apr 24, 2013 29.97 30.41 29.97 30.38 712,639 +0.18(+0.58%)
Apr 23, 2013 29.88 30.20 29.87 30.20 1,305,562 +0.48(+1.62%)
Apr 22, 2013 30.08 30.08 29.45 29.72 506,899 +0.02(+0.07%)
Apr 19, 2013 29.45 29.71 29.34 29.70 631,175 +0.40(+1.35%)
Apr 18, 2013 29.63 29.63 29.19 29.30 751,937 -0.26(-0.87%)
Apr 17, 2013 29.80 29.85 29.35 29.56 815,499 -0.54(-1.79%)
Apr 16, 2013 29.98 30.12 29.76 30.10 525,330 +0.48(+1.61%)
Apr 15, 2013 30.25 30.34 29.61 29.62 1,588,826 -0.71(-2.34%)
Apr 12, 2013 30.24 30.38 30.18 30.33 805,666 -0.13(-0.43%)
Apr 11, 2013 30.39 30.57 30.31 30.46 589,974 +0.11(+0.35%)
Apr 10, 2013 30.12 30.38 30.12 30.36 1,268,464 +0.37(+1.22%)
Apr 09, 2013 30.04 30.14 29.90 29.99 642,836 +0.03(+0.10%)
Apr 08, 2013 29.64 29.96 29.52 29.96 492,872 +0.32(+1.09%)
Apr 05, 2013 29.29 29.68 29.28 29.64 436,214 -0.08(-0.28%)
Apr 04, 2013 29.42 29.74 29.42 29.72 516,631 +0.27(+0.91%)
Apr 03, 2013 29.88 29.96 29.38 29.45 831,465 -0.45(-1.52%)
Apr 02, 2013 29.94 29.98 29.85 29.91 944,540 +0.13(+0.44%)
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.