Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.73 28.83 28.62 28.83 450,837 +0.12(+0.42%)
Apr 29, 2013 28.67 28.75 28.59 28.71 551,392 +0.13(+0.46%)
Apr 26, 2013 28.69 28.70 28.48 28.57 185,173 -0.12(-0.43%)
Apr 25, 2013 28.68 28.84 28.59 28.70 469,754 +0.13(+0.45%)
Apr 24, 2013 28.18 28.60 28.18 28.57 757,805 +0.17(+0.58%)
Apr 23, 2013 28.10 28.40 28.09 28.40 1,388,307 +0.45(+1.62%)
Apr 22, 2013 28.29 28.29 27.70 27.95 539,026 +0.02(+0.07%)
Apr 19, 2013 27.70 27.94 27.59 27.93 671,178 +0.37(+1.35%)
Apr 18, 2013 27.87 27.87 27.45 27.56 799,594 -0.24(-0.87%)
Apr 17, 2013 28.02 28.07 27.60 27.80 867,184 -0.51(-1.79%)
Apr 16, 2013 28.19 28.32 27.99 28.30 558,625 +0.45(+1.61%)
Apr 15, 2013 28.45 28.53 27.84 27.86 1,689,523 -0.67(-2.34%)
Apr 12, 2013 28.43 28.57 28.38 28.52 856,728 -0.12(-0.43%)
Apr 11, 2013 28.57 28.75 28.50 28.65 627,366 +0.10(+0.35%)
Apr 10, 2013 28.33 28.57 28.33 28.55 1,348,857 +0.34(+1.22%)
Apr 09, 2013 28.25 28.35 28.11 28.21 683,578 +0.03(+0.10%)
Apr 08, 2013 27.87 28.18 27.76 28.18 524,110 +0.30(+1.09%)
Apr 05, 2013 27.54 27.91 27.53 27.87 463,860 -0.08(-0.28%)
Apr 04, 2013 27.66 27.96 27.66 27.95 549,374 +0.25(+0.91%)
Apr 03, 2013 28.10 28.17 27.63 27.70 884,162 -0.43(-1.52%)
Apr 02, 2013 28.15 28.20 28.07 28.13 1,004,403 +0.12(+0.44%)
Apr 01, 2013 28.17 28.24 27.94 28.00 1,295,804 -0.14(-0.49%)
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%)
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.