Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.60 25.73 25.51 25.60 189,043 -0.09(-0.34%)
Sep 27, 2012 25.62 25.79 25.53 25.69 238,180 +0.23(+0.91%)
Sep 26, 2012 25.55 25.62 25.44 25.46 207,809 -0.18(-0.69%)
Sep 25, 2012 26.07 26.13 25.62 25.63 347,209 -0.42(-1.60%)
Sep 24, 2012 25.91 26.15 25.89 26.05 241,688 +0.03(+0.10%)
Sep 21, 2012 26.31 26.33 26.03 26.03 187,982 -0.10(-0.37%)
Sep 20, 2012 26.04 26.12 25.93 26.12 287,544 -0.14(-0.52%)
Sep 19, 2012 26.35 26.42 26.26 26.26 159,385 -0.03(-0.12%)
Sep 18, 2012 26.31 26.37 26.21 26.29 272,298 -0.11(-0.43%)
Sep 17, 2012 26.55 26.64 26.36 26.40 730,521 -0.25(-0.95%)
Sep 14, 2012 26.62 26.87 26.58 26.66 928,507 +0.21(+0.80%)
Sep 13, 2012 25.86 26.51 25.80 26.45 610,022 +0.56(+2.15%)
Sep 12, 2012 25.87 25.95 25.82 25.89 337,076 +0.14(+0.56%)
Sep 11, 2012 25.56 25.78 25.54 25.75 528,463 +0.18(+0.72%)
Sep 10, 2012 25.72 25.77 25.55 25.56 230,600 -0.18(-0.70%)
Sep 07, 2012 25.61 25.79 25.61 25.74 455,014 +0.22(+0.88%)
Sep 06, 2012 25.11 25.53 25.11 25.52 272,234 +0.53(+2.14%)
Sep 05, 2012 25.02 25.07 24.93 24.98 176,415 -0.04(-0.14%)
Sep 04, 2012 24.93 25.07 24.85 25.02 242,897 +0.07(+0.26%)
Aug 31, 2012 24.93 25.00 24.78 24.95 287,032 +0.14(+0.57%)
Aug 30, 2012 24.82 24.86 24.69 24.81 141,049 -0.12(-0.47%)
Aug 29, 2012 24.90 24.98 24.88 24.93 160,113 +0.06(+0.23%)
Aug 27, 2012 24.93 24.96 24.82 24.87 220,420 +0.00(+0.02%)
Aug 24, 2012 24.68 24.93 24.65 24.87 181,312 +0.12(+0.48%)
Aug 23, 2012 24.90 24.92 24.73 24.75 191,243 -0.21(-0.83%)
Aug 22, 2012 24.91 25.03 24.83 24.96 476,012 -0.04(-0.18%)
Aug 21, 2012 25.00 25.24 24.93 25.00 316,223 +0.05(+0.21%)
Aug 20, 2012 24.85 24.95 24.83 24.95 244,442 +0.05(+0.21%)
Aug 17, 2012 24.87 24.91 24.81 24.90 150,389 +0.06(+0.25%)
Aug 16, 2012 24.73 24.87 24.63 24.83 220,377 +0.15(+0.60%)
Aug 15, 2012 24.59 24.73 24.57 24.68 169,825 +0.08(+0.34%)
Aug 14, 2012 24.71 24.77 24.55 24.60 240,955 +0.01(+0.04%)
Aug 13, 2012 24.57 24.60 24.44 24.59 146,291 -0.01(-0.04%)
Aug 10, 2012 24.53 24.63 24.46 24.60 166,059 +0.03(+0.11%)
Aug 09, 2012 24.54 24.70 24.53 24.58 179,961 -0.03(-0.12%)
Aug 08, 2012 24.48 24.68 24.48 24.61 510,303 -0.00(-0.02%)
Aug 07, 2012 24.60 24.77 24.60 24.61 527,404 +0.09(+0.38%)
Aug 06, 2012 24.59 24.68 24.50 24.52 305,224 +0.04(+0.18%)
Aug 03, 2012 24.31 24.56 24.28 24.47 375,113 +0.50(+2.10%)
Aug 02, 2012 23.91 24.10 23.76 23.97 2,081,871 -0.17(-0.71%)
Aug 01, 2012 24.35 24.42 24.12 24.14 620,658 -0.12(-0.49%)
Jul 31, 2012 24.32 24.37 24.22 24.26 482,456 -0.11(-0.47%)
Jul 30, 2012 24.37 24.51 24.33 24.37 491,571 -0.04(-0.14%)
Jul 27, 2012 24.08 24.51 24.01 24.41 769,206 +0.45(+1.88%)
Jul 26, 2012 23.98 24.04 23.85 23.96 299,435 +0.33(+1.39%)
Jul 25, 2012 23.69 23.76 23.51 23.63 412,825 +0.07(+0.30%)
Jul 24, 2012 23.71 23.72 23.38 23.56 421,843 -0.11(-0.44%)
Jul 23, 2012 23.45 23.71 23.42 23.66 416,221 -0.19(-0.81%)
Jul 20, 2012 24.00 24.03 23.84 23.86 452,307 -0.32(-1.32%)
Jul 19, 2012 24.40 24.44 24.10 24.18 435,654 -0.19(-0.79%)
Jul 18, 2012 24.37 24.50 24.30 24.37 307,668 -0.11(-0.47%)
Jul 17, 2012 24.49 24.50 24.13 24.48 349,051 +0.16(+0.65%)
Jul 16, 2012 24.37 24.45 24.26 24.33 391,717 -0.01(-0.05%)
Jul 13, 2012 23.90 24.37 23.90 24.34 603,261 +0.55(+2.30%)
Jul 12, 2012 23.74 23.90 23.63 23.79 520,303 -0.16(-0.66%)
Jul 11, 2012 23.82 24.00 23.77 23.95 656,063 +0.12(+0.51%)
Jul 10, 2012 24.18 24.22 23.73 23.83 433,408 -0.20(-0.82%)
Jul 09, 2012 24.00 24.10 23.90 24.02 331,008 -0.07(-0.31%)
Jul 06, 2012 23.97 24.14 23.96 24.10 801,679 -0.16(-0.67%)
Jul 05, 2012 24.42 24.42 24.21 24.26 514,290 -0.28(-1.13%)
Jul 03, 2012 24.40 24.59 24.34 24.54 384,752 +0.14(+0.57%)
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.