US Financials Ishares ETF (NY: IYF )

81.80 USD +0.47 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 55.31 55.83 55.29 55.71 306,145 +0.63(+1.14%)
Feb 29, 2012 55.44 55.84 55.04 55.08 286,577 -0.24(-0.43%)
Feb 28, 2012 55.29 55.50 55.05 55.32 528,726 +0.06(+0.11%)
Feb 27, 2012 54.49 55.35 54.27 55.26 405,404 +0.38(+0.69%)
Feb 24, 2012 55.10 55.17 54.79 54.88 138,165 -0.13(-0.24%)
Feb 23, 2012 54.58 55.02 54.40 55.01 270,781 +0.49(+0.90%)
Feb 22, 2012 54.98 55.07 54.49 54.52 246,405 -0.59(-1.07%)
Feb 21, 2012 55.29 55.42 54.95 55.11 430,501 -0.11(-0.20%)
Feb 17, 2012 55.06 55.27 54.97 55.22 325,907 +0.28(+0.51%)
Feb 16, 2012 54.05 54.95 54.00 54.94 400,557 +0.82(+1.52%)
Feb 15, 2012 54.66 54.81 54.08 54.12 396,120 -0.33(-0.61%)
Feb 14, 2012 54.70 54.70 54.04 54.45 322,865 -0.48(-0.87%)
Feb 13, 2012 55.14 55.14 54.78 54.93 320,712 +0.47(+0.86%)
Feb 10, 2012 54.40 54.54 54.23 54.46 519,197 -0.47(-0.86%)
Feb 09, 2012 55.30 55.45 54.70 54.93 1,136,499 -0.12(-0.22%)
Feb 08, 2012 54.88 55.06 54.61 55.05 230,626 +0.30(+0.55%)
Feb 07, 2012 54.53 54.92 54.43 54.75 278,009 -0.03(-0.05%)
Feb 06, 2012 54.77 54.80 54.50 54.78 171,204 -0.21(-0.38%)
Feb 03, 2012 54.54 55.02 54.49 54.99 442,316 +1.29(+2.40%)
Feb 02, 2012 53.57 53.88 53.35 53.70 230,323 +0.33(+0.62%)
Feb 01, 2012 52.94 53.62 52.94 53.37 128,416 +0.85(+1.62%)
Jan 31, 2012 52.73 52.73 52.25 52.52 312,693 +0.17(+0.32%)
Jan 30, 2012 52.28 52.41 51.94 52.35 166,019 -0.42(-0.80%)
Jan 27, 2012 52.32 52.92 52.28 52.77 208,165 +0.13(+0.25%)
Jan 26, 2012 53.27 53.48 52.38 52.64 276,591 -0.33(-0.62%)
Jan 25, 2012 52.54 53.07 52.42 52.97 462,412 +0.18(+0.34%)
Jan 24, 2012 52.30 52.88 52.14 52.79 202,036 -0.03(-0.06%)
Jan 23, 2012 52.73 53.17 52.53 52.82 306,785 +0.12(+0.23%)
Jan 20, 2012 52.20 52.70 52.10 52.70 192,907 +0.29(+0.55%)
Jan 19, 2012 52.52 52.55 52.18 52.41 329,311 +0.40(+0.77%)
Jan 18, 2012 51.18 52.05 51.03 52.01 446,517 +0.71(+1.38%)
Jan 17, 2012 51.65 52.09 51.16 51.30 405,796 -0.31(-0.60%)
Jan 13, 2012 50.98 51.61 50.86 51.61 522,233 -0.32(-0.62%)
Jan 12, 2012 51.96 52.12 51.34 51.93 635,655 +0.14(+0.27%)
Jan 11, 2012 51.04 51.79 50.95 51.79 574,400 +0.50(+0.97%)
Jan 10, 2012 51.27 51.45 51.04 51.29 558,867 +0.81(+1.60%)
Jan 09, 2012 50.48 50.68 50.21 50.48 400,724 +0.18(+0.36%)
Jan 06, 2012 50.60 50.61 49.96 50.30 284,030 -0.20(-0.40%)
Jan 05, 2012 49.53 50.75 49.29 50.50 452,695 +0.56(+1.12%)
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.