Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.10 28.18 28.02 28.14 357,279 +0.06(+0.21%)
Mar 27, 2013 28.01 28.10 27.90 28.08 439,370 -0.08(-0.28%)
Mar 26, 2013 28.08 28.16 27.99 28.16 1,048,193 +0.20(+0.73%)
Mar 25, 2013 28.13 28.17 27.83 27.96 540,779 -0.04(-0.15%)
Mar 22, 2013 27.98 28.03 27.88 28.00 1,779,857 +0.14(+0.50%)
Mar 21, 2013 27.99 28.10 27.84 27.86 465,716 -0.27(-0.96%)
Mar 20, 2013 28.11 28.17 28.05 28.13 605,192 +0.19(+0.67%)
Mar 19, 2013 28.17 28.22 27.79 27.94 804,567 -0.14(-0.52%)
Mar 18, 2013 27.96 28.20 27.95 28.08 669,746 -0.23(-0.82%)
Mar 15, 2013 28.30 28.35 28.14 28.32 809,544 +0.05(+0.18%)
Mar 14, 2013 28.19 28.27 28.13 28.27 766,376 +0.17(+0.62%)
Mar 13, 2013 28.04 28.11 27.95 28.09 492,157 +0.10(+0.37%)
Mar 12, 2013 28.12 28.14 27.93 27.99 388,214 -0.17(-0.59%)
Mar 11, 2013 28.02 28.17 27.91 28.15 839,226 +0.16(+0.58%)
Mar 08, 2013 28.03 28.05 27.80 27.99 746,772 +0.10(+0.37%)
Mar 07, 2013 27.79 27.91 27.77 27.89 859,328 +0.17(+0.61%)
Mar 06, 2013 27.75 27.80 27.62 27.72 579,343 +0.14(+0.52%)
Mar 05, 2013 27.53 27.71 27.46 27.58 800,438 +0.22(+0.80%)
Mar 04, 2013 27.07 27.37 27.05 27.36 1,093,415 +0.21(+0.76%)
Mar 01, 2013 26.87 27.18 26.75 27.15 732,692 +0.10(+0.38%)
Feb 28, 2013 27.05 27.27 27.02 27.05 471,917 -0.06(-0.23%)
Feb 27, 2013 26.70 27.15 26.69 27.11 1,276,690 +0.39(+1.47%)
Feb 26, 2013 26.68 26.77 26.46 26.72 1,481,370 +0.13(+0.48%)
Feb 25, 2013 27.43 27.43 26.57 26.59 1,140,561 -0.67(-2.44%)
Feb 22, 2013 27.10 27.25 27.08 27.25 905,981 +0.33(+1.21%)
Feb 21, 2013 27.10 27.10 26.86 26.93 783,715 -0.19(-0.72%)
Feb 20, 2013 27.51 27.53 27.12 27.12 1,973,852 -0.41(-1.47%)
Feb 19, 2013 27.38 27.53 27.34 27.53 1,294,035 +0.23(+0.85%)
Feb 15, 2013 27.39 27.40 27.21 27.29 491,284 -0.08(-0.29%)
Feb 14, 2013 27.22 27.40 27.20 27.37 485,100 +0.08(+0.30%)
Feb 13, 2013 27.41 27.42 27.21 27.29 512,632 -0.05(-0.17%)
Feb 12, 2013 27.20 27.37 27.12 27.34 657,862 +0.17(+0.62%)
Feb 11, 2013 27.09 27.19 27.03 27.17 721,306 +0.10(+0.35%)
Feb 08, 2013 26.98 27.09 26.98 27.07 1,242,739 +0.11(+0.40%)
Feb 07, 2013 27.06 27.14 26.80 26.96 359,131 -0.11(-0.41%)
Feb 06, 2013 26.91 27.09 26.86 27.07 519,537 +0.36(+1.35%)
Feb 04, 2013 26.85 26.91 26.70 26.72 1,565,504 -0.32(-1.19%)
Feb 01, 2013 26.82 27.06 26.81 27.04 1,570,411 +0.35(+1.32%)
Jan 31, 2013 26.66 26.72 26.59 26.69 330,218 +0.01(+0.05%)
Jan 30, 2013 26.78 26.78 26.63 26.67 747,865 -0.14(-0.51%)
Jan 29, 2013 26.65 26.82 26.64 26.81 832,212 +0.11(+0.40%)
Jan 28, 2013 26.80 26.81 26.60 26.70 590,676 -0.07(-0.28%)
Jan 25, 2013 26.80 26.80 26.63 26.78 610,513 +0.08(+0.31%)
Jan 24, 2013 26.66 26.81 26.58 26.69 894,638 +0.12(+0.44%)
Jan 23, 2013 26.55 26.60 26.47 26.58 574,678 +0.00(+0.00%)
Jan 22, 2013 26.31 26.59 26.31 26.58 1,219,614 +0.24(+0.91%)
Jan 18, 2013 26.34 26.36 26.18 26.34 1,116,589 +0.02(+0.06%)
Jan 17, 2013 26.38 26.39 26.26 26.32 614,977 +0.00(+0.00%)
Jan 16, 2013 26.29 26.36 26.20 26.32 541,552 -0.00(-0.02%)
Jan 15, 2013 26.09 26.35 26.08 26.33 1,430,534 +0.11(+0.41%)
Jan 14, 2013 26.26 26.29 26.08 26.22 364,563 -0.05(-0.20%)
Jan 11, 2013 26.25 26.28 26.12 26.27 605,209 -0.05(-0.17%)
Jan 10, 2013 26.21 26.33 26.12 26.32 2,500,582 +0.27(+1.05%)
Jan 09, 2013 26.13 26.22 25.99 26.05 750,560 -0.02(-0.08%)
Jan 08, 2013 26.07 26.07 25.93 26.07 792,612 -0.03(-0.11%)
Jan 07, 2013 26.21 26.21 25.98 26.09 974,380 -0.09(-0.35%)
Jan 04, 2013 25.95 26.19 25.84 26.19 1,462,511 +0.31(+1.18%)
Jan 03, 2013 25.84 25.93 25.74 25.88 848,735 -0.00(-0.02%)
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.