Skip to main content

US Financials Ishares ETF (NY: IYF )

95.52 +0.32 (+0.34%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.97 20.16 19.83 20.02 1,043,110 +0.20(+1.01%)
Aug 30, 2011 19.77 19.95 19.52 19.82 1,999,485 -0.07(-0.34%)
Aug 29, 2011 19.48 19.91 19.46 19.89 1,140,002 +0.76(+3.97%)
Aug 26, 2011 18.74 19.27 18.48 19.13 1,486,212 +0.19(+1.00%)
Aug 25, 2011 19.63 19.88 18.74 18.94 1,830,081 -0.16(-0.82%)
Aug 24, 2011 18.60 19.12 18.55 19.10 1,398,383 +0.47(+2.50%)
Aug 23, 2011 18.10 18.63 17.84 18.63 2,008,756 +0.59(+3.30%)
Aug 22, 2011 18.71 18.71 18.00 18.04 2,006,836 -0.16(-0.91%)
Aug 19, 2011 18.25 18.83 18.17 18.20 2,242,508 -0.37(-1.97%)
Aug 18, 2011 18.84 18.85 18.41 18.57 1,971,967 -0.94(-4.82%)
Aug 17, 2011 19.57 19.77 19.38 19.51 551,647 +0.07(+0.37%)
Aug 16, 2011 19.45 19.71 19.28 19.44 1,304,865 -0.32(-1.61%)
Aug 15, 2011 19.40 19.76 19.38 19.75 728,991 +0.61(+3.19%)
Aug 12, 2011 19.68 19.87 19.04 19.14 2,903,231 -0.17(-0.87%)
Aug 11, 2011 18.54 19.62 18.38 19.31 1,714,548 +1.03(+5.61%)
Aug 10, 2011 19.07 19.13 18.24 18.29 3,294,641 -1.18(-6.05%)
Aug 09, 2011 20.09 19.46 17.95 19.46 2,216,937 +1.38(+7.65%)
Aug 08, 2011 19.32 19.68 17.98 18.08 4,277,454 -1.90(-9.50%)
Aug 05, 2011 20.52 20.63 19.57 19.98 2,760,587 -0.38(-1.86%)
Aug 04, 2011 21.17 21.19 20.32 20.36 2,047,566 -1.05(-4.92%)
Aug 03, 2011 21.31 21.42 20.93 21.41 2,060,833 +0.16(+0.74%)
Aug 02, 2011 21.71 21.78 21.25 21.25 1,268,230 -0.59(-2.72%)
Aug 01, 2011 22.24 22.25 21.70 21.85 1,137,987 -0.07(-0.31%)
Jul 29, 2011 21.77 22.10 21.64 21.92 1,039,456 -0.07(-0.31%)
Jul 28, 2011 22.02 22.23 21.93 21.98 731,563 -0.01(-0.04%)
Jul 27, 2011 22.41 22.41 21.95 21.99 962,914 -0.53(-2.36%)
Jul 26, 2011 22.52 22.64 22.41 22.52 514,772 -0.01(-0.05%)
Jul 25, 2011 22.48 22.63 22.38 22.54 645,095 -0.17(-0.76%)
Jul 22, 2011 22.76 22.77 22.68 22.71 404,341 -0.03(-0.14%)
Jul 21, 2011 22.48 22.81 22.48 22.74 1,267,615 +0.45(+2.00%)
Jul 20, 2011 22.19 22.37 22.17 22.29 603,686 +0.22(+0.98%)
Jul 19, 2011 21.87 22.11 21.83 22.08 618,109 +0.27(+1.23%)
Jul 18, 2011 21.98 22.00 21.58 21.81 869,523 -0.28(-1.27%)
Jul 15, 2011 22.24 22.28 21.92 22.09 973,325 -0.01(-0.05%)
Jul 14, 2011 22.47 22.47 22.08 22.10 1,120,290 -0.20(-0.88%)
Jul 13, 2011 22.41 22.58 22.27 22.30 712,483 +0.03(+0.13%)
Jul 12, 2011 22.24 22.56 22.24 22.27 622,781 -0.05(-0.23%)
Jul 11, 2011 22.60 22.65 22.26 22.32 1,219,134 -0.61(-2.66%)
Jul 08, 2011 22.86 22.94 22.79 22.93 855,030 -0.25(-1.07%)
Jul 07, 2011 23.08 23.24 23.07 23.18 644,593 +0.35(+1.51%)
Jul 06, 2011 22.77 22.86 22.66 22.84 902,892 -0.07(-0.30%)
Jul 05, 2011 23.00 23.01 22.80 22.91 659,884 -0.14(-0.63%)
Jul 01, 2011 22.66 23.09 22.63 23.05 725,210 +0.40(+1.77%)
Jun 30, 2011 22.65 22.72 22.50 22.65 605,497 +0.05(+0.23%)
Jun 29, 2011 22.29 22.61 22.22 22.60 1,077,174 +0.51(+2.33%)
Jun 28, 2011 22.07 22.08 21.94 22.08 551,886 +0.10(+0.48%)
Jun 27, 2011 21.74 22.02 21.74 21.98 827,148 +0.22(+1.00%)
Jun 24, 2011 21.93 21.96 21.68 21.76 538,221 -0.14(-0.66%)
Jun 23, 2011 21.88 21.95 21.65 21.90 1,316,636 -0.22(-0.98%)
Jun 22, 2011 22.14 22.38 22.10 22.12 698,220 -0.12(-0.54%)
Jun 21, 2011 22.08 22.28 21.98 22.24 1,161,011 +0.28(+1.26%)
Jun 20, 2011 21.94 21.99 21.90 21.96 742,048 +0.01(+0.06%)
Jun 17, 2011 22.01 22.03 21.85 21.95 919,700 +0.18(+0.81%)
Jun 16, 2011 21.65 21.91 21.56 21.78 1,903,434 +0.10(+0.46%)
Jun 15, 2011 21.92 21.99 21.56 21.68 2,177,421 -0.45(-2.03%)
Jun 14, 2011 22.16 22.26 22.09 22.12 1,239,756 +0.16(+0.71%)
Jun 13, 2011 21.88 22.02 21.75 21.97 881,871 +0.19(+0.88%)
Jun 10, 2011 21.85 21.96 21.52 21.78 2,390,511 -0.20(-0.89%)
Jun 09, 2011 21.85 22.06 21.76 21.97 779,420 +0.18(+0.83%)
Jun 08, 2011 21.92 22.05 21.76 21.79 911,670 -0.20(-0.91%)
Jun 07, 2011 22.13 22.21 21.99 21.99 982,860 -0.01(-0.04%)
Jun 06, 2011 22.29 22.34 21.96 22.00 1,096,708 -0.40(-1.79%)
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.