Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.76 22.10 21.64 21.91 1,039,596 -0.07(-0.31%)
Jul 28, 2011 22.02 22.23 21.93 21.98 731,662 -0.01(-0.04%)
Jul 27, 2011 22.41 22.41 21.95 21.99 963,044 -0.53(-2.36%)
Jul 26, 2011 22.52 22.64 22.41 22.52 514,842 -0.01(-0.05%)
Jul 25, 2011 22.48 22.63 22.38 22.53 645,182 -0.17(-0.76%)
Jul 22, 2011 22.76 22.77 22.67 22.71 404,396 -0.03(-0.14%)
Jul 21, 2011 22.47 22.81 22.47 22.74 1,267,786 +0.45(+2.00%)
Jul 20, 2011 22.19 22.37 22.16 22.29 603,767 +0.22(+0.98%)
Jul 19, 2011 21.87 22.11 21.82 22.07 618,193 +0.27(+1.24%)
Jul 18, 2011 21.98 22.00 21.58 21.80 869,640 -0.28(-1.27%)
Jul 15, 2011 22.24 22.28 21.92 22.09 973,456 -0.01(-0.05%)
Jul 14, 2011 22.47 22.47 22.08 22.10 1,120,441 -0.20(-0.88%)
Jul 13, 2011 22.40 22.58 22.27 22.30 712,579 +0.03(+0.13%)
Jul 12, 2011 22.24 22.56 22.23 22.27 622,865 -0.05(-0.23%)
Jul 11, 2011 22.60 22.64 22.26 22.32 1,219,298 -0.61(-2.66%)
Jul 08, 2011 22.85 22.93 22.79 22.93 855,145 -0.25(-1.08%)
Jul 07, 2011 23.07 23.24 23.07 23.18 644,680 +0.35(+1.51%)
Jul 06, 2011 22.77 22.86 22.66 22.83 903,014 -0.07(-0.30%)
Jul 05, 2011 23.00 23.01 22.79 22.90 659,973 -0.14(-0.63%)
Jul 01, 2011 22.66 23.09 22.63 23.05 725,308 +0.40(+1.77%)
Jun 30, 2011 22.64 22.72 22.49 22.64 605,579 +0.05(+0.23%)
Jun 29, 2011 22.28 22.60 22.22 22.59 1,077,319 +0.51(+2.33%)
Jun 28, 2011 22.06 22.08 21.94 22.08 551,960 +0.10(+0.48%)
Jun 27, 2011 21.73 22.02 21.73 21.97 827,260 +0.22(+1.00%)
Jun 24, 2011 21.93 21.96 21.68 21.76 538,294 -0.14(-0.66%)
Jun 23, 2011 21.88 21.95 21.65 21.90 1,316,814 -0.22(-0.98%)
Jun 22, 2011 22.14 22.38 22.10 22.12 698,314 -0.12(-0.54%)
Jun 21, 2011 22.08 22.28 21.97 22.24 1,161,168 +0.28(+1.26%)
Jun 20, 2011 21.94 21.99 21.90 21.96 742,148 +0.01(+0.05%)
Jun 17, 2011 22.00 22.03 21.84 21.95 919,824 +0.18(+0.81%)
Jun 16, 2011 21.65 21.91 21.56 21.77 1,903,691 +0.10(+0.46%)
Jun 15, 2011 21.91 21.99 21.56 21.67 2,177,715 -0.45(-2.03%)
Jun 14, 2011 22.16 22.26 22.09 22.12 1,239,923 +0.16(+0.71%)
Jun 13, 2011 21.88 22.02 21.75 21.96 881,990 +0.19(+0.88%)
Jun 10, 2011 21.85 21.96 21.52 21.77 2,390,834 -0.20(-0.89%)
Jun 09, 2011 21.85 22.06 21.76 21.97 779,525 +0.18(+0.83%)
Jun 08, 2011 21.92 22.05 21.76 21.79 911,793 -0.20(-0.91%)
Jun 07, 2011 22.13 22.21 21.99 21.99 982,993 -0.01(-0.04%)
Jun 06, 2011 22.29 22.33 21.96 22.00 1,096,856 -0.40(-1.79%)
Jun 03, 2011 22.30 22.62 22.27 22.40 789,636 -0.30(-1.34%)
May 24, 2011 22.79 22.79 22.58 22.70 963,214 -0.03(-0.12%)
May 23, 2011 22.77 22.85 22.71 22.73 2,209,980 -0.30(-1.32%)
May 20, 2011 23.26 23.35 23.01 23.03 875,349 -0.30(-1.30%)
May 19, 2011 23.38 23.40 23.24 23.34 552,497 +0.03(+0.14%)
May 18, 2011 23.18 23.32 23.11 23.31 544,074 +0.12(+0.52%)
May 17, 2011 22.97 23.20 22.95 23.19 1,128,775 +0.12(+0.54%)
May 16, 2011 22.98 23.30 22.94 23.06 957,591 -0.02(-0.09%)
May 13, 2011 23.39 23.42 23.06 23.08 669,408 -0.32(-1.37%)
May 12, 2011 23.31 23.42 23.13 23.40 772,732 +0.00(+0.00%)
May 11, 2011 23.64 23.65 23.34 23.40 1,124,887 -0.27(-1.15%)
May 10, 2011 23.52 23.71 23.49 23.68 813,398 +0.22(+0.96%)
May 09, 2011 23.42 23.50 23.34 23.45 683,504 -0.02(-0.09%)
May 06, 2011 23.61 23.69 23.41 23.47 649,040 +0.05(+0.22%)
May 05, 2011 23.54 23.60 23.32 23.42 855,560 -0.24(-1.03%)
May 04, 2011 23.86 23.87 23.60 23.66 1,371,963 -0.19(-0.81%)
May 03, 2011 23.73 23.92 23.70 23.86 704,621 +0.07(+0.29%)
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.