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 (%)
May 31, 2013 30.62 30.64 30.13 30.13 417,597 -0.46(-1.52%)
May 30, 2013 30.34 30.70 30.31 30.59 623,483 +0.27(+0.88%)
May 29, 2013 30.20 30.42 30.06 30.33 275,454 -0.03(-0.10%)
May 28, 2013 30.51 30.68 30.23 30.36 474,979 +0.23(+0.77%)
May 24, 2013 29.98 30.15 29.84 30.12 1,259,168 +0.02(+0.07%)
May 23, 2013 29.86 30.26 29.82 30.10 508,416 -0.22(-0.71%)
May 22, 2013 30.79 31.09 30.20 30.32 967,524 -0.38(-1.23%)
May 21, 2013 30.64 30.80 30.62 30.70 483,061 +0.06(+0.19%)
May 20, 2013 30.60 30.76 30.54 30.64 253,267 +0.02(+0.08%)
May 17, 2013 30.43 30.62 30.36 30.61 453,241 +0.38(+1.25%)
May 16, 2013 30.45 30.50 30.17 30.24 1,332,894 -0.18(-0.59%)
May 15, 2013 30.17 30.46 30.08 30.42 263,733 +0.72(+2.42%)
May 13, 2013 29.60 29.76 29.52 29.70 301,112 +0.09(+0.31%)
May 10, 2013 29.57 29.62 29.47 29.61 429,263 +0.09(+0.31%)
May 09, 2013 29.72 29.72 29.44 29.52 1,411,142 -0.19(-0.64%)
May 08, 2013 29.52 29.72 29.43 29.71 2,525,633 +0.19(+0.65%)
May 07, 2013 29.39 29.55 29.28 29.52 843,625 +0.18(+0.61%)
May 06, 2013 29.08 29.35 29.08 29.34 451,237 +0.27(+0.94%)
May 03, 2013 29.03 29.19 29.02 29.06 342,001 +0.27(+0.95%)
May 02, 2013 28.53 28.80 28.53 28.79 225,019 +0.27(+0.96%)
May 01, 2013 28.71 28.77 28.49 28.52 436,972 -0.32(-1.09%)
Apr 30, 2013 28.74 28.84 28.63 28.83 450,777 +0.12(+0.42%)
Apr 29, 2013 28.67 28.75 28.60 28.71 551,318 +0.13(+0.46%)
Apr 26, 2013 28.69 28.70 28.49 28.58 185,148 -0.12(-0.43%)
Apr 25, 2013 28.68 28.85 28.59 28.70 469,691 +0.13(+0.45%)
Apr 24, 2013 28.18 28.60 28.18 28.57 757,703 +0.17(+0.58%)
Apr 23, 2013 28.10 28.41 28.10 28.41 1,388,119 +0.45(+1.62%)
Apr 22, 2013 28.29 28.29 27.70 27.96 538,953 +0.02(+0.07%)
Apr 19, 2013 27.70 27.94 27.60 27.94 671,087 +0.37(+1.35%)
Apr 18, 2013 27.87 27.87 27.45 27.56 799,486 -0.24(-0.87%)
Apr 17, 2013 28.03 28.07 27.60 27.80 867,067 -0.51(-1.79%)
Apr 16, 2013 28.20 28.32 27.99 28.31 558,550 +0.45(+1.61%)
Apr 15, 2013 28.45 28.54 27.85 27.86 1,689,295 -0.67(-2.34%)
Apr 12, 2013 28.44 28.57 28.38 28.53 856,612 -0.12(-0.43%)
Apr 11, 2013 28.58 28.75 28.50 28.65 627,281 +0.10(+0.35%)
Apr 10, 2013 28.33 28.57 28.33 28.55 1,348,675 +0.34(+1.22%)
Apr 09, 2013 28.25 28.35 28.12 28.21 683,486 +0.03(+0.10%)
Apr 08, 2013 27.87 28.18 27.77 28.18 524,039 +0.30(+1.09%)
Apr 05, 2013 27.55 27.92 27.54 27.88 463,798 -0.08(-0.28%)
Apr 04, 2013 27.67 27.97 27.67 27.96 549,300 +0.25(+0.91%)
Apr 03, 2013 28.10 28.18 27.64 27.70 884,043 -0.43(-1.52%)
Apr 02, 2013 28.16 28.20 28.07 28.13 1,004,268 +0.12(+0.44%)
Apr 01, 2013 28.17 28.24 27.94 28.01 1,295,629 -0.14(-0.49%)
Mar 28, 2013 28.11 28.18 28.03 28.14 357,230 +0.06(+0.21%)
Mar 27, 2013 28.02 28.11 27.90 28.08 439,311 -0.08(-0.28%)
Mar 26, 2013 28.08 28.17 28.00 28.16 1,048,052 +0.20(+0.73%)
Mar 25, 2013 28.13 28.18 27.84 27.96 540,706 -0.04(-0.14%)
Mar 22, 2013 27.98 28.03 27.88 28.00 1,779,616 +0.14(+0.50%)
Mar 21, 2013 27.99 28.10 27.84 27.86 465,653 -0.27(-0.96%)
Mar 20, 2013 28.11 28.18 28.05 28.13 605,111 +0.19(+0.67%)
Mar 19, 2013 28.18 28.22 27.80 27.94 804,458 -0.14(-0.52%)
Mar 18, 2013 27.96 28.20 27.95 28.09 669,656 -0.23(-0.82%)
Mar 15, 2013 28.30 28.35 28.15 28.32 809,435 +0.05(+0.18%)
Mar 14, 2013 28.20 28.27 28.14 28.27 766,273 +0.17(+0.62%)
Mar 13, 2013 28.04 28.12 27.96 28.10 492,091 +0.10(+0.37%)
Mar 12, 2013 28.12 28.14 27.94 27.99 388,161 -0.17(-0.59%)
Mar 11, 2013 28.03 28.17 27.92 28.16 839,113 +0.16(+0.58%)
Mar 08, 2013 28.03 28.05 27.81 28.00 746,672 +0.10(+0.37%)
Mar 07, 2013 27.79 27.91 27.77 27.89 859,212 +0.17(+0.61%)
Mar 06, 2013 27.75 27.80 27.62 27.72 579,265 +0.14(+0.53%)
Mar 05, 2013 27.53 27.72 27.46 27.58 800,330 +0.22(+0.80%)
Mar 04, 2013 27.07 27.37 27.05 27.36 1,093,268 +0.21(+0.76%)
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.