US Financials Ishares ETF (NY: IYF )

89.81 USD +1.06 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 58.40 59.19 58.25 58.99 692,068 +0.47(+0.80%)
Mar 30, 2012 58.62 58.63 58.07 58.52 418,220 +0.21(+0.36%)
Mar 29, 2012 58.41 58.48 57.78 58.31 672,734 -0.50(-0.85%)
Mar 28, 2012 58.66 58.92 58.22 58.81 678,059 +0.16(+0.27%)
Mar 27, 2012 59.12 59.20 58.62 58.65 314,413 -0.48(-0.81%)
Mar 26, 2012 58.76 59.13 58.60 59.13 365,868 +0.72(+1.23%)
Mar 23, 2012 57.88 58.45 57.71 58.41 324,171 +0.48(+0.83%)
Mar 22, 2012 58.21 58.29 57.75 57.93 825,254 -0.73(-1.24%)
Mar 21, 2012 59.09 59.15 58.57 58.66 495,548 -0.21(-0.36%)
Mar 20, 2012 58.51 59.02 58.30 58.87 576,573 +0.07(+0.12%)
Mar 19, 2012 58.40 59.28 58.28 58.80 464,459 +0.38(+0.65%)
Mar 16, 2012 58.49 58.57 58.18 58.42 325,390 +0.12(+0.21%)
Mar 15, 2012 57.63 58.37 57.23 58.30 416,542 +0.89(+1.55%)
Mar 14, 2012 57.43 57.67 56.97 57.41 634,275 -0.01(-0.02%)
Mar 13, 2012 55.92 57.45 55.86 57.42 387,629 +1.89(+3.40%)
Mar 12, 2012 55.63 55.63 55.19 55.53 249,731 -0.10(-0.18%)
Mar 09, 2012 55.36 55.87 55.23 55.63 241,505 +0.45(+0.82%)
Mar 08, 2012 55.05 55.25 54.77 55.18 188,274 +0.48(+0.88%)
Mar 07, 2012 54.35 54.75 54.17 54.70 231,166 +0.66(+1.22%)
Mar 06, 2012 54.55 54.66 53.95 54.04 411,738 -1.22(-2.21%)
Mar 05, 2012 55.24 55.33 55.00 55.26 277,829 -0.15(-0.27%)
Mar 02, 2012 55.67 55.76 55.36 55.41 289,424 -0.30(-0.54%)
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.