Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.39 28.46 28.32 28.42 310,096 +0.01(+0.05%)
Jan 30, 2013 28.51 28.51 28.36 28.40 702,294 -0.15(-0.51%)
Jan 29, 2013 28.38 28.56 28.37 28.55 781,501 +0.11(+0.40%)
Jan 28, 2013 28.54 28.55 28.33 28.44 554,683 -0.08(-0.28%)
Jan 25, 2013 28.54 28.54 28.36 28.51 573,311 +0.09(+0.31%)
Jan 24, 2013 28.39 28.55 28.31 28.43 840,122 +0.12(+0.44%)
Jan 23, 2013 28.28 28.32 28.18 28.30 539,660 +0.00(+0.00%)
Jan 22, 2013 28.02 28.31 28.02 28.30 1,145,295 +0.26(+0.91%)
Jan 18, 2013 28.05 28.07 27.88 28.05 1,048,549 +0.02(+0.06%)
Jan 17, 2013 28.09 28.11 27.96 28.03 577,503 +0.00(+0.00%)
Jan 16, 2013 28.00 28.07 27.90 28.03 508,552 -0.00(-0.02%)
Jan 15, 2013 27.79 28.05 27.77 28.03 1,343,363 +0.11(+0.41%)
Jan 14, 2013 27.97 27.99 27.77 27.92 342,348 -0.06(-0.20%)
Jan 11, 2013 27.96 27.99 27.81 27.98 568,330 -0.05(-0.17%)
Jan 10, 2013 27.92 28.04 27.82 28.03 2,348,207 +0.29(+1.05%)
Jan 09, 2013 27.83 27.92 27.68 27.74 704,824 -0.02(-0.08%)
Jan 08, 2013 27.76 27.77 27.61 27.76 744,314 -0.03(-0.11%)
Jan 07, 2013 27.91 27.91 27.66 27.79 915,005 -0.10(-0.35%)
Jan 04, 2013 27.63 27.89 27.52 27.89 1,373,392 +0.33(+1.18%)
Jan 03, 2013 27.52 27.62 27.41 27.56 797,017 -0.00(-0.02%)
Jan 02, 2013 27.42 27.56 27.35 27.56 1,957,370 +0.84(+3.13%)
Dec 31, 2012 26.41 26.81 26.39 26.73 1,510,280 +0.22(+0.85%)
Dec 28, 2012 26.45 26.65 26.45 26.50 916,518 -0.16(-0.59%)
Dec 27, 2012 26.79 26.79 26.34 26.66 364,435 -0.10(-0.36%)
Dec 26, 2012 26.86 26.86 26.67 26.76 458,665 -0.03(-0.11%)
Dec 24, 2012 26.75 26.83 26.74 26.79 440,040 -0.11(-0.39%)
Dec 21, 2012 26.66 26.91 26.66 26.89 2,321,978 -0.19(-0.70%)
Dec 20, 2012 26.74 27.10 26.74 27.08 717,378 +0.34(+1.26%)
Dec 19, 2012 26.95 26.96 26.74 26.74 560,613 -0.21(-0.79%)
Dec 18, 2012 26.74 26.97 26.66 26.96 745,946 +0.35(+1.32%)
Dec 17, 2012 26.29 26.61 26.28 26.61 840,859 +0.47(+1.78%)
Dec 14, 2012 26.18 26.23 26.11 26.14 212,727 -0.08(-0.32%)
Dec 13, 2012 26.33 26.40 26.18 26.22 331,720 -0.14(-0.55%)
Dec 12, 2012 26.35 26.56 26.33 26.37 387,331 +0.08(+0.32%)
Dec 11, 2012 26.29 26.40 26.20 26.29 365,138 +0.11(+0.44%)
Dec 10, 2012 26.11 26.24 26.07 26.17 498,514 -0.04(-0.15%)
Dec 07, 2012 26.15 26.21 26.07 26.21 563,202 +0.15(+0.57%)
Dec 06, 2012 25.93 26.06 25.91 26.06 289,963 +0.08(+0.32%)
Dec 05, 2012 25.82 26.07 25.73 25.98 429,010 +0.26(+1.01%)
Dec 04, 2012 25.77 25.83 25.62 25.72 493,448 -0.14(-0.53%)
Nov 30, 2012 25.89 25.93 25.78 25.86 267,086 +0.00(+0.00%)
Nov 29, 2012 25.89 25.93 25.75 25.86 446,892 +0.11(+0.43%)
Nov 28, 2012 25.47 25.75 25.35 25.75 545,208 +0.11(+0.43%)
Nov 27, 2012 25.79 25.87 25.61 25.64 348,406 -0.21(-0.82%)
Nov 26, 2012 25.81 25.85 25.70 25.85 160,323 -0.07(-0.27%)
Nov 23, 2012 25.67 25.92 25.67 25.92 91,981 +0.30(+1.18%)
Nov 21, 2012 25.62 25.62 25.49 25.61 331,303 +0.01(+0.05%)
Nov 20, 2012 25.39 25.65 25.37 25.60 201,530 +0.15(+0.59%)
Nov 19, 2012 25.50 25.50 25.31 25.45 598,501 +0.42(+1.68%)
Nov 16, 2012 24.89 25.05 24.69 25.03 314,639 +0.19(+0.76%)
Nov 15, 2012 24.78 25.00 24.72 24.84 365,318 +0.03(+0.12%)
Nov 14, 2012 25.31 25.36 24.74 24.81 466,895 -0.43(-1.72%)
Nov 13, 2012 25.21 25.54 25.21 25.25 311,838 -0.16(-0.64%)
Nov 12, 2012 25.50 25.50 25.35 25.41 120,648 +0.02(+0.07%)
Nov 09, 2012 25.26 25.60 25.22 25.39 294,286 +0.04(+0.14%)
Nov 08, 2012 25.66 25.81 25.35 25.35 1,290,875 -0.20(-0.77%)
Nov 07, 2012 25.97 26.00 25.50 25.55 585,543 -0.77(-2.92%)
Nov 06, 2012 26.14 26.39 26.13 26.32 171,075 +0.27(+1.03%)
Nov 05, 2012 26.04 26.11 25.83 26.05 200,858 -0.07(-0.27%)
Nov 02, 2012 26.40 26.43 26.08 26.12 702,855 -0.14(-0.52%)
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.