US Financials Ishares ETF (NY: IYF )

88.75 USD -0.09 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.16 55.28 54.84 55.28 351,894 +1.33(+2.47%)
Jun 28, 2012 53.41 53.95 53.08 53.95 420,051 -0.01(-0.02%)
Jun 27, 2012 53.56 54.07 53.32 53.96 382,689 +0.60(+1.12%)
Jun 26, 2012 53.24 53.61 52.98 53.36 261,109 +0.29(+0.55%)
Jun 25, 2012 53.36 53.37 52.85 53.07 326,868 -1.01(-1.87%)
Jun 22, 2012 53.94 54.24 53.77 54.08 186,191 +0.51(+0.95%)
Jun 21, 2012 54.82 55.06 53.52 53.57 423,918 -1.17(-2.14%)
Jun 20, 2012 54.72 55.06 54.26 54.74 661,329 +0.11(+0.20%)
Jun 19, 2012 54.17 54.86 54.09 54.63 382,842 +0.56(+1.04%)
Jun 18, 2012 53.87 54.43 53.75 54.07 323,287 -0.13(-0.24%)
Jun 15, 2012 53.83 54.24 53.53 54.20 410,738 +0.61(+1.14%)
Jun 14, 2012 53.03 53.80 52.93 53.59 743,161 +0.69(+1.30%)
Jun 13, 2012 52.95 53.60 52.72 52.90 593,115 -0.29(-0.55%)
Jun 12, 2012 52.55 53.19 52.19 53.19 619,496 +0.78(+1.49%)
Jun 11, 2012 54.02 54.04 52.40 52.41 599,189 -0.96(-1.80%)
Jun 08, 2012 52.67 53.37 52.35 53.37 404,641 +0.59(+1.12%)
Jun 07, 2012 53.64 53.73 52.71 52.78 448,193 -0.11(-0.21%)
Jun 06, 2012 51.97 52.90 51.80 52.89 313,216 +1.41(+2.74%)
Jun 05, 2012 50.62 51.56 50.55 51.48 414,147 +0.80(+1.58%)
Jun 04, 2012 51.20 51.28 50.42 50.68 372,079 -0.43(-0.84%)
Jun 01, 2012 51.95 52.08 51.07 51.11 691,966 -1.83(-3.46%)
May 31, 2012 52.71 53.35 52.20 52.94 575,810 +0.25(+0.47%)
May 30, 2012 53.25 53.29 52.64 52.69 692,239 -1.13(-2.10%)
May 29, 2012 53.61 53.84 53.37 53.82 461,973 +0.71(+1.34%)
May 25, 2012 53.30 53.49 52.98 53.11 199,196 -0.18(-0.34%)
May 24, 2012 53.41 53.51 52.75 53.29 382,930 +0.06(+0.11%)
May 23, 2012 52.59 53.27 52.13 53.23 619,840 +0.20(+0.38%)
May 22, 2012 52.87 53.67 52.67 53.03 737,194 +0.40(+0.76%)
May 21, 2012 52.15 52.82 51.82 52.63 228,592 +0.60(+1.15%)
May 18, 2012 52.78 52.80 51.85 52.03 404,668 -0.57(-1.08%)
May 17, 2012 53.70 53.71 52.60 52.60 637,367 -1.14(-2.12%)
May 16, 2012 54.74 54.97 53.74 53.74 443,312 -0.69(-1.27%)
May 15, 2012 54.75 55.05 54.38 54.43 486,067 -0.33(-0.60%)
May 14, 2012 55.07 55.25 54.69 54.76 973,979 -1.00(-1.79%)
May 11, 2012 55.19 56.17 55.17 55.76 500,680 -0.50(-0.89%)
May 10, 2012 56.63 56.72 56.11 56.26 458,030 +0.29(+0.52%)
May 09, 2012 55.92 56.40 55.58 55.97 552,064 -0.58(-1.03%)
May 08, 2012 56.52 56.77 56.07 56.55 474,785 -0.31(-0.55%)
May 07, 2012 56.27 57.04 56.26 56.86 1,047,125 +0.28(+0.49%)
May 04, 2012 56.96 57.13 56.44 56.58 291,178 -0.80(-1.39%)
May 03, 2012 57.94 57.98 57.26 57.38 513,685 -0.50(-0.86%)
May 02, 2012 57.88 58.05 57.47 57.88 293,236 -0.44(-0.75%)
May 01, 2012 57.77 58.77 57.73 58.32 434,945 +0.56(+0.97%)
Apr 30, 2012 57.97 58.01 57.48 57.76 200,514 -0.32(-0.55%)
Apr 27, 2012 58.30 58.30 57.72 58.08 200,854 +0.01(+0.02%)
Apr 26, 2012 57.39 58.13 57.38 58.07 233,749 +0.50(+0.87%)
Apr 25, 2012 57.41 57.65 57.09 57.57 360,488 +0.61(+1.07%)
Apr 24, 2012 56.47 56.96 56.45 56.96 394,239 +0.60(+1.06%)
Apr 23, 2012 56.01 56.39 55.85 56.36 365,447 -0.47(-0.83%)
Apr 20, 2012 57.24 57.31 56.83 56.83 442,387 -0.15(-0.26%)
Apr 19, 2012 57.45 57.51 56.63 56.98 436,486 -0.20(-0.35%)
Apr 18, 2012 57.25 57.61 57.15 57.18 284,644 -0.41(-0.71%)
Apr 17, 2012 57.35 57.77 57.08 57.59 344,916 +0.76(+1.34%)
Apr 16, 2012 56.93 57.16 56.40 56.83 488,658 +0.35(+0.62%)
Apr 13, 2012 57.50 57.50 56.42 56.48 363,960 -1.12(-1.94%)
Apr 12, 2012 56.68 57.63 56.61 57.60 424,739 +1.06(+1.87%)
Apr 11, 2012 56.48 56.75 56.35 56.54 469,129 +0.79(+1.42%)
Apr 10, 2012 56.89 57.13 55.74 55.75 698,635 -1.22(-2.14%)
Apr 09, 2012 56.79 57.23 56.66 56.97 252,181 -0.80(-1.38%)
Apr 05, 2012 57.70 58.07 57.55 57.77 313,240 -0.14(-0.24%)
Apr 04, 2012 58.12 58.26 57.65 57.91 322,910 -0.87(-1.48%)
Apr 03, 2012 58.86 58.95 58.31 58.78 783,633 -0.21(-0.36%)
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.