Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.25 24.29 24.14 24.21 285,203 +0.00(+0.00%)
Nov 29, 2012 24.25 24.28 24.11 24.21 477,205 +0.10(+0.43%)
Nov 28, 2012 23.85 24.11 23.74 24.11 582,190 +0.10(+0.43%)
Nov 27, 2012 24.16 24.23 23.99 24.01 372,038 -0.20(-0.82%)
Nov 26, 2012 24.17 24.20 24.07 24.20 171,197 -0.07(-0.27%)
Nov 23, 2012 24.04 24.27 24.04 24.27 98,220 +0.28(+1.18%)
Nov 21, 2012 24.00 24.00 23.87 23.99 353,775 +0.01(+0.05%)
Nov 20, 2012 23.78 24.02 23.76 23.97 215,200 +0.14(+0.59%)
Nov 19, 2012 23.88 23.88 23.70 23.83 639,098 +0.39(+1.68%)
Nov 16, 2012 23.31 23.46 23.12 23.44 335,982 +0.18(+0.76%)
Nov 15, 2012 23.20 23.41 23.15 23.26 390,097 +0.03(+0.12%)
Nov 14, 2012 23.70 23.75 23.16 23.23 498,565 -0.41(-1.72%)
Nov 13, 2012 23.61 23.92 23.61 23.64 332,990 -0.15(-0.64%)
Nov 12, 2012 23.88 23.88 23.74 23.79 128,831 +0.02(+0.07%)
Nov 09, 2012 23.65 23.97 23.62 23.78 314,248 +0.03(+0.14%)
Nov 08, 2012 24.03 24.17 23.74 23.74 1,378,435 -0.19(-0.77%)
Nov 07, 2012 24.32 24.35 23.88 23.93 625,261 -0.72(-2.92%)
Nov 06, 2012 24.48 24.71 24.47 24.65 182,680 +0.25(+1.03%)
Nov 05, 2012 24.38 24.45 24.19 24.40 214,483 -0.07(-0.27%)
Nov 02, 2012 24.73 24.76 24.43 24.46 750,530 -0.13(-0.52%)
Nov 01, 2012 24.36 24.60 24.31 24.59 497,762 +0.32(+1.32%)
Oct 31, 2012 24.35 24.35 24.13 24.27 1,349,719 +0.09(+0.36%)
Oct 26, 2012 24.27 24.18 24.18 24.18 201,626 -0.14(-0.57%)
Oct 25, 2012 24.46 24.50 24.17 24.32 279,319 +0.05(+0.22%)
Oct 24, 2012 24.40 24.44 24.23 24.27 168,520 -0.01(-0.05%)
Oct 23, 2012 24.33 24.35 24.16 24.28 433,100 -0.35(-1.42%)
Oct 19, 2012 24.88 24.92 24.55 24.63 329,381 -0.33(-1.33%)
Oct 18, 2012 24.88 25.04 24.85 24.97 706,503 +0.05(+0.20%)
Oct 17, 2012 24.68 24.94 24.67 24.92 1,863,512 +0.28(+1.15%)
Oct 16, 2012 24.61 24.71 24.56 24.63 285,621 +0.16(+0.66%)
Oct 15, 2012 24.35 24.49 24.21 24.47 290,607 +0.22(+0.92%)
Oct 12, 2012 24.40 24.50 24.19 24.25 230,389 -0.29(-1.19%)
Oct 11, 2012 24.66 24.69 24.53 24.54 236,975 +0.12(+0.47%)
Oct 10, 2012 24.41 24.50 24.32 24.43 303,001 +0.01(+0.03%)
Oct 09, 2012 24.58 24.69 24.39 24.42 449,484 -0.19(-0.75%)
Oct 08, 2012 24.53 24.64 24.50 24.60 131,419 -0.03(-0.13%)
Oct 05, 2012 24.79 24.84 24.56 24.64 264,002 +0.02(+0.07%)
Oct 04, 2012 24.44 24.64 24.41 24.62 243,664 +0.29(+1.20%)
Oct 03, 2012 24.21 24.38 24.09 24.33 388,546 +0.21(+0.87%)
Oct 02, 2012 24.16 24.20 24.02 24.12 488,352 +0.05(+0.20%)
Oct 01, 2012 24.14 24.30 24.01 24.07 396,776 +0.09(+0.39%)
Sep 28, 2012 23.97 24.09 23.88 23.97 201,894 -0.08(-0.34%)
Sep 27, 2012 23.99 24.15 23.91 24.06 254,370 +0.22(+0.91%)
Sep 26, 2012 23.93 23.99 23.82 23.84 221,935 -0.16(-0.69%)
Sep 25, 2012 24.41 24.46 23.99 24.00 370,810 -0.34(-1.40%)
Sep 24, 2012 24.21 24.43 24.20 24.34 258,639 +0.02(+0.10%)
Sep 21, 2012 24.59 24.60 24.32 24.32 201,167 -0.09(-0.37%)
Sep 20, 2012 24.33 24.41 24.23 24.41 307,711 -0.13(-0.52%)
Sep 19, 2012 24.63 24.68 24.54 24.54 170,564 -0.03(-0.12%)
Sep 18, 2012 24.58 24.64 24.50 24.57 291,396 -0.11(-0.43%)
Sep 17, 2012 24.81 24.89 24.63 24.67 781,757 -0.24(-0.95%)
Sep 14, 2012 24.87 25.11 24.84 24.91 993,630 +0.20(+0.80%)
Sep 13, 2012 24.17 24.77 24.11 24.71 652,807 +0.52(+2.15%)
Sep 12, 2012 24.17 24.25 24.12 24.19 360,717 +0.14(+0.56%)
Sep 11, 2012 23.88 24.09 23.87 24.06 565,528 +0.17(+0.72%)
Sep 10, 2012 24.04 24.08 23.88 23.89 246,773 -0.17(-0.70%)
Sep 07, 2012 23.93 24.09 23.93 24.05 486,927 +0.21(+0.88%)
Sep 06, 2012 23.46 23.85 23.46 23.85 291,328 +0.50(+2.14%)
Sep 05, 2012 23.38 23.42 23.29 23.35 188,788 -0.03(-0.14%)
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.