Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.51 23.87 23.37 23.67 962,500 -0.07(-0.31%)
Jul 28, 2011 23.78 24.01 23.69 23.74 677,402 -0.01(-0.04%)
Jul 27, 2011 24.21 24.21 23.71 23.75 891,625 -0.57(-2.36%)
Jul 26, 2011 24.32 24.45 24.20 24.32 476,661 -0.01(-0.05%)
Jul 25, 2011 24.28 24.44 24.17 24.34 597,336 -0.19(-0.76%)
Jul 22, 2011 24.58 24.59 24.49 24.52 374,406 -0.03(-0.14%)
Jul 21, 2011 24.27 24.64 24.27 24.56 1,173,768 +0.48(+2.00%)
Jul 20, 2011 23.96 24.16 23.94 24.08 558,992 +0.23(+0.98%)
Jul 19, 2011 23.62 23.88 23.57 23.84 572,348 +0.29(+1.24%)
Jul 18, 2011 23.74 23.76 23.30 23.55 805,148 -0.30(-1.27%)
Jul 15, 2011 24.02 24.06 23.68 23.86 901,265 -0.01(-0.05%)
Jul 14, 2011 24.27 24.27 23.85 23.87 1,037,349 -0.21(-0.88%)
Jul 13, 2011 24.20 24.39 24.05 24.08 659,734 +0.03(+0.13%)
Jul 12, 2011 24.02 24.37 24.02 24.05 576,674 -0.06(-0.23%)
Jul 11, 2011 24.41 24.46 24.04 24.11 1,128,876 -0.66(-2.66%)
Jul 08, 2011 24.68 24.77 24.61 24.77 791,728 -0.27(-1.07%)
Jul 07, 2011 24.92 25.10 24.92 25.04 596,870 +0.37(+1.51%)
Jul 06, 2011 24.59 24.69 24.47 24.66 836,047 -0.07(-0.30%)
Jul 05, 2011 24.84 24.85 24.62 24.74 611,030 -0.16(-0.63%)
Jul 01, 2011 24.47 24.94 24.44 24.89 671,519 +0.43(+1.78%)
Jun 30, 2011 24.46 24.54 24.29 24.46 560,669 +0.06(+0.23%)
Jun 29, 2011 24.07 24.42 24.00 24.40 997,426 +0.56(+2.33%)
Jun 28, 2011 23.83 23.85 23.70 23.85 511,027 +0.11(+0.48%)
Jun 27, 2011 23.47 23.78 23.47 23.73 765,911 +0.23(+1.00%)
Jun 24, 2011 23.68 23.72 23.41 23.50 498,374 -0.19(-0.81%)
Jun 23, 2011 23.67 23.74 23.42 23.69 1,217,243 -0.23(-0.98%)
Jun 22, 2011 23.95 24.21 23.91 23.93 645,511 -0.13(-0.54%)
Jun 21, 2011 23.88 24.10 23.77 24.06 1,073,366 +0.30(+1.26%)
Jun 20, 2011 23.73 23.79 23.69 23.76 686,031 +0.01(+0.05%)
Jun 17, 2011 23.80 23.83 23.63 23.74 850,272 +0.19(+0.81%)
Jun 16, 2011 23.42 23.70 23.32 23.55 1,759,744 +0.11(+0.46%)
Jun 15, 2011 23.71 23.79 23.32 23.45 2,013,047 -0.49(-2.03%)
Jun 14, 2011 23.97 24.08 23.89 23.93 1,146,166 +0.17(+0.71%)
Jun 13, 2011 23.67 23.82 23.53 23.76 815,299 +0.21(+0.88%)
Jun 10, 2011 23.64 23.75 23.28 23.55 2,210,051 -0.21(-0.89%)
Jun 09, 2011 23.64 23.86 23.54 23.77 720,582 +0.20(+0.83%)
Jun 08, 2011 23.71 23.85 23.54 23.57 842,848 -0.22(-0.91%)
Jun 07, 2011 23.94 24.03 23.79 23.79 908,664 -0.01(-0.04%)
Jun 06, 2011 24.11 24.16 23.76 23.80 1,013,918 -0.43(-1.79%)
Jun 03, 2011 24.12 24.47 24.10 24.23 729,927 -0.33(-1.34%)
May 24, 2011 24.65 24.66 24.42 24.56 890,380 -0.03(-0.12%)
May 23, 2011 24.64 24.72 24.57 24.59 2,042,873 -0.33(-1.32%)
May 20, 2011 25.16 25.26 24.89 24.92 809,160 -0.33(-1.31%)
May 19, 2011 25.29 25.31 25.14 25.25 510,720 +0.03(+0.14%)
May 18, 2011 25.08 25.23 25.00 25.21 502,934 +0.13(+0.52%)
May 17, 2011 24.85 25.10 24.83 25.08 1,043,423 +0.13(+0.54%)
May 16, 2011 24.86 25.20 24.82 24.95 885,182 -0.02(-0.09%)
May 13, 2011 25.30 25.34 24.94 24.97 618,791 -0.35(-1.37%)
May 12, 2011 25.22 25.34 25.03 25.32 714,302 +0.00(+0.00%)
May 11, 2011 25.57 25.59 25.25 25.32 1,039,828 -0.29(-1.15%)
May 10, 2011 25.44 25.65 25.41 25.61 751,893 +0.24(+0.96%)
May 09, 2011 25.34 25.42 25.25 25.37 631,821 -0.02(-0.09%)
May 06, 2011 25.54 25.63 25.32 25.39 599,963 +0.06(+0.22%)
May 05, 2011 25.46 25.53 25.23 25.34 790,867 -0.26(-1.03%)
May 04, 2011 25.82 25.82 25.53 25.60 1,268,222 -0.21(-0.81%)
May 03, 2011 25.67 25.88 25.63 25.81 651,341 +0.07(+0.29%)
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.