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 (%)
Apr 30, 2012 25.35 25.36 25.13 25.25 458,602 -0.14(-0.55%)
Apr 27, 2012 25.49 25.49 25.24 25.39 459,379 +0.00(+0.02%)
Apr 26, 2012 25.09 25.42 25.09 25.39 534,615 +0.22(+0.87%)
Apr 25, 2012 25.10 25.21 24.96 25.17 824,483 +0.27(+1.07%)
Apr 24, 2012 24.69 24.90 24.68 24.90 901,676 +0.26(+1.06%)
Apr 23, 2012 24.49 24.66 24.42 24.64 835,825 -0.21(-0.83%)
Apr 20, 2012 25.03 25.06 24.85 24.85 1,011,797 -0.07(-0.26%)
Apr 19, 2012 25.12 25.14 24.76 24.91 998,301 -0.09(-0.35%)
Apr 18, 2012 25.03 25.19 24.99 25.00 651,018 -0.18(-0.71%)
Apr 17, 2012 25.08 25.26 24.96 25.18 788,868 +0.33(+1.34%)
Apr 16, 2012 24.89 24.99 24.66 24.85 1,117,625 +0.15(+0.62%)
Apr 13, 2012 25.14 25.14 24.67 24.69 832,424 -0.49(-1.94%)
Apr 12, 2012 24.78 25.20 24.75 25.18 971,434 +0.46(+1.87%)
Apr 11, 2012 24.69 24.81 24.64 24.72 1,072,960 +0.35(+1.42%)
Apr 10, 2012 24.87 24.98 24.37 24.38 1,597,871 -0.53(-2.14%)
Apr 09, 2012 24.83 25.02 24.77 24.91 576,771 -0.35(-1.38%)
Apr 05, 2012 25.23 25.39 25.16 25.26 716,421 -0.06(-0.24%)
Apr 04, 2012 25.41 25.47 25.21 25.32 738,538 -0.38(-1.48%)
Apr 03, 2012 25.74 25.77 25.49 25.70 1,792,272 -0.09(-0.36%)
Apr 02, 2012 25.53 25.88 25.47 25.79 1,582,851 +0.21(+0.80%)
Mar 30, 2012 25.63 25.63 25.39 25.59 956,524 +0.09(+0.36%)
Mar 29, 2012 25.54 25.57 25.26 25.49 1,538,632 -0.22(-0.85%)
Mar 28, 2012 25.65 25.76 25.46 25.71 1,550,811 +0.07(+0.27%)
Mar 27, 2012 25.85 25.88 25.63 25.64 719,104 -0.21(-0.81%)
Mar 26, 2012 25.69 25.85 25.62 25.85 836,788 +0.35(+1.38%)
Mar 23, 2012 25.27 25.52 25.19 25.50 742,534 +0.21(+0.83%)
Mar 22, 2012 25.41 25.45 25.21 25.29 1,890,297 -0.32(-1.24%)
Mar 21, 2012 25.80 25.82 25.57 25.61 1,135,084 -0.09(-0.36%)
Mar 20, 2012 25.54 25.77 25.45 25.70 1,320,677 +0.03(+0.12%)
Mar 19, 2012 25.50 25.88 25.44 25.67 1,063,873 +0.17(+0.65%)
Mar 16, 2012 25.54 25.57 25.40 25.50 745,326 +0.05(+0.21%)
Mar 15, 2012 25.16 25.48 24.99 25.45 954,116 +0.39(+1.55%)
Mar 14, 2012 25.07 25.18 24.87 25.06 1,452,847 -0.00(-0.02%)
Mar 13, 2012 24.41 25.08 24.39 25.07 887,889 +0.83(+3.40%)
Mar 12, 2012 24.29 24.29 24.09 24.24 572,024 -0.04(-0.18%)
Mar 09, 2012 24.17 24.39 24.11 24.29 553,182 +0.20(+0.82%)
Mar 08, 2012 24.03 24.12 23.91 24.09 431,253 +0.21(+0.88%)
Mar 07, 2012 23.73 23.90 23.65 23.88 529,500 +0.29(+1.22%)
Mar 06, 2012 23.82 23.86 23.55 23.59 943,112 -0.53(-2.21%)
Mar 05, 2012 24.12 24.16 24.01 24.13 636,385 -0.07(-0.27%)
Mar 02, 2012 24.30 24.34 24.17 24.19 662,944 -0.13(-0.54%)
Mar 01, 2012 24.15 24.37 24.14 24.32 701,244 +0.27(+1.14%)
Feb 29, 2012 24.20 24.38 24.03 24.05 656,422 -0.10(-0.43%)
Feb 28, 2012 24.14 24.23 24.03 24.15 1,211,080 +0.03(+0.11%)
Feb 27, 2012 23.79 24.16 23.69 24.13 928,603 +0.17(+0.69%)
Feb 24, 2012 24.06 24.09 23.92 23.96 316,475 -0.06(-0.24%)
Feb 23, 2012 23.83 24.02 23.75 24.02 620,241 +0.21(+0.90%)
Feb 22, 2012 24.00 24.04 23.79 23.80 564,406 -0.26(-1.07%)
Feb 21, 2012 24.14 24.19 23.99 24.06 986,090 -0.05(-0.20%)
Feb 17, 2012 24.04 24.13 24.00 24.11 746,510 +0.12(+0.51%)
Feb 16, 2012 23.60 23.99 23.57 23.99 917,501 +0.36(+1.52%)
Feb 15, 2012 23.86 23.93 23.61 23.63 907,338 -0.14(-0.61%)
Feb 14, 2012 23.88 23.88 23.59 23.77 739,542 -0.21(-0.87%)
Feb 13, 2012 24.07 24.07 23.92 23.98 734,611 +0.21(+0.86%)
Feb 10, 2012 23.75 23.81 23.68 23.78 1,189,253 -0.21(-0.86%)
Feb 09, 2012 24.14 24.21 23.88 23.98 2,603,223 -0.05(-0.22%)
Feb 08, 2012 23.96 24.04 23.84 24.03 528,263 +0.13(+0.55%)
Feb 07, 2012 23.81 23.98 23.76 23.90 636,797 -0.01(-0.05%)
Feb 06, 2012 23.91 23.92 23.79 23.92 392,153 -0.09(-0.38%)
Feb 03, 2012 23.81 24.02 23.79 24.01 1,013,153 +0.56(+2.40%)
Feb 02, 2012 23.39 23.52 23.29 23.44 527,569 +0.14(+0.62%)
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.