Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.60 25.73 25.50 25.60 189,069 -0.09(-0.34%)
Sep 27, 2012 25.62 25.79 25.53 25.69 238,212 +0.23(+0.91%)
Sep 26, 2012 25.55 25.62 25.44 25.46 207,837 -0.18(-0.69%)
Sep 25, 2012 26.07 26.12 25.62 25.63 347,256 -0.42(-1.60%)
Sep 24, 2012 25.91 26.15 25.89 26.05 241,720 +0.03(+0.10%)
Sep 21, 2012 26.31 26.32 26.02 26.02 188,007 -0.10(-0.37%)
Sep 20, 2012 26.04 26.12 25.93 26.12 287,582 -0.14(-0.52%)
Sep 19, 2012 26.35 26.41 26.25 26.25 159,406 -0.03(-0.12%)
Sep 18, 2012 26.30 26.37 26.21 26.29 272,335 -0.11(-0.43%)
Sep 17, 2012 26.55 26.64 26.36 26.40 730,619 -0.25(-0.95%)
Sep 14, 2012 26.61 26.86 26.57 26.65 928,633 +0.21(+0.80%)
Sep 13, 2012 25.86 26.51 25.80 26.44 610,104 +0.56(+2.15%)
Sep 12, 2012 25.86 25.94 25.81 25.89 337,121 +0.14(+0.56%)
Sep 11, 2012 25.56 25.78 25.54 25.74 528,534 +0.18(+0.72%)
Sep 10, 2012 25.72 25.76 25.55 25.56 230,631 -0.18(-0.70%)
Sep 07, 2012 25.60 25.78 25.60 25.74 455,075 +0.22(+0.88%)
Sep 06, 2012 25.10 25.52 25.10 25.51 272,271 +0.53(+2.14%)
Sep 05, 2012 25.01 25.06 24.92 24.98 176,439 -0.04(-0.14%)
Sep 04, 2012 24.93 25.07 24.84 25.01 242,930 +0.07(+0.26%)
Aug 31, 2012 24.93 24.99 24.78 24.95 287,071 +0.14(+0.57%)
Aug 30, 2012 24.82 24.86 24.69 24.81 141,068 -0.12(-0.47%)
Aug 29, 2012 24.90 24.98 24.88 24.93 160,134 +0.06(+0.23%)
Aug 27, 2012 24.93 24.96 24.81 24.87 220,450 +0.00(+0.02%)
Aug 24, 2012 24.68 24.92 24.64 24.87 181,336 +0.12(+0.48%)
Aug 23, 2012 24.90 24.92 24.73 24.75 191,269 -0.21(-0.83%)
Aug 22, 2012 24.91 25.03 24.83 24.95 476,077 -0.04(-0.18%)
Aug 21, 2012 25.00 25.23 24.93 25.00 316,266 +0.05(+0.21%)
Aug 20, 2012 24.85 24.94 24.82 24.94 244,475 +0.05(+0.21%)
Aug 17, 2012 24.87 24.91 24.81 24.89 150,410 +0.06(+0.25%)
Aug 16, 2012 24.73 24.87 24.63 24.83 220,406 +0.15(+0.60%)
Aug 15, 2012 24.59 24.73 24.57 24.68 169,848 +0.08(+0.34%)
Aug 14, 2012 24.70 24.77 24.55 24.60 240,988 +0.01(+0.04%)
Aug 13, 2012 24.57 24.60 24.44 24.59 146,311 -0.01(-0.04%)
Aug 10, 2012 24.53 24.62 24.46 24.60 166,082 +0.03(+0.11%)
Aug 09, 2012 24.54 24.70 24.52 24.57 179,985 -0.03(-0.12%)
Aug 08, 2012 24.48 24.67 24.48 24.60 510,372 -0.00(-0.02%)
Aug 07, 2012 24.60 24.77 24.59 24.61 527,475 +0.09(+0.38%)
Aug 06, 2012 24.59 24.68 24.50 24.52 305,265 +0.04(+0.18%)
Aug 03, 2012 24.31 24.55 24.28 24.47 375,164 +0.50(+2.10%)
Aug 02, 2012 23.91 24.10 23.76 23.97 2,082,153 -0.17(-0.71%)
Aug 01, 2012 24.34 24.41 24.12 24.14 620,742 -0.12(-0.49%)
Jul 31, 2012 24.31 24.37 24.22 24.26 482,522 -0.11(-0.47%)
Jul 30, 2012 24.36 24.51 24.32 24.37 491,637 -0.04(-0.14%)
Jul 27, 2012 24.08 24.51 24.01 24.41 769,310 +0.45(+1.88%)
Jul 26, 2012 23.98 24.03 23.84 23.95 299,475 +0.33(+1.39%)
Jul 25, 2012 23.68 23.75 23.50 23.63 412,881 +0.07(+0.30%)
Jul 24, 2012 23.71 23.71 23.38 23.56 421,900 -0.11(-0.44%)
Jul 23, 2012 23.45 23.70 23.42 23.66 416,277 -0.19(-0.81%)
Jul 20, 2012 23.99 24.02 23.84 23.85 452,368 -0.32(-1.32%)
Jul 19, 2012 24.40 24.43 24.10 24.17 435,712 -0.19(-0.79%)
Jul 18, 2012 24.37 24.49 24.30 24.37 307,710 -0.11(-0.47%)
Jul 17, 2012 24.48 24.49 24.13 24.48 349,098 +0.16(+0.65%)
Jul 16, 2012 24.37 24.45 24.25 24.32 391,770 -0.01(-0.05%)
Jul 13, 2012 23.90 24.37 23.90 24.34 603,342 +0.55(+2.30%)
Jul 12, 2012 23.74 23.89 23.63 23.79 520,373 -0.16(-0.66%)
Jul 11, 2012 23.81 23.99 23.77 23.95 656,151 +0.12(+0.52%)
Jul 10, 2012 24.17 24.22 23.72 23.82 433,467 -0.20(-0.82%)
Jul 09, 2012 24.00 24.09 23.90 24.02 331,053 -0.07(-0.31%)
Jul 06, 2012 23.97 24.14 23.95 24.09 801,787 -0.16(-0.67%)
Jul 05, 2012 24.42 24.42 24.21 24.26 514,359 -0.28(-1.13%)
Jul 03, 2012 24.39 24.59 24.34 24.53 384,804 +0.14(+0.57%)
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.