Skip to main content

US Financials Ishares ETF (NY: IYF )

93.96 +0.59 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 23.82 23.82 23.68 23.78 467,890 -0.06(-0.23%)
Apr 28, 2011 23.62 23.86 23.62 23.84 659,206 +0.18(+0.78%)
Apr 27, 2011 23.54 23.68 23.46 23.65 603,685 +0.15(+0.63%)
Apr 26, 2011 23.42 23.56 23.38 23.50 652,819 +0.14(+0.62%)
Apr 25, 2011 23.40 23.41 23.34 23.36 349,967 -0.00(-0.02%)
Apr 21, 2011 23.33 23.40 23.17 23.36 806,130 +0.12(+0.52%)
Apr 20, 2011 23.34 23.34 23.17 23.24 943,445 +0.10(+0.41%)
Apr 19, 2011 23.16 23.20 23.01 23.15 622,293 +0.06(+0.28%)
Apr 18, 2011 23.13 23.16 22.96 23.09 1,219,085 -0.29(-1.25%)
Apr 15, 2011 23.43 23.48 23.30 23.38 964,058 +0.02(+0.10%)
Apr 14, 2011 23.34 23.39 23.22 23.35 1,159,132 -0.13(-0.56%)
Apr 13, 2011 23.82 23.82 23.42 23.48 1,348,273 -0.14(-0.59%)
Apr 12, 2011 23.58 23.76 23.51 23.62 671,600 -0.10(-0.42%)
Apr 11, 2011 23.76 23.89 23.68 23.72 1,087,635 -0.01(-0.03%)
Apr 08, 2011 24.05 24.10 23.68 23.73 542,262 -0.21(-0.88%)
Apr 07, 2011 24.06 24.13 23.89 23.94 976,550 -0.13(-0.53%)
Apr 06, 2011 23.93 24.08 23.86 24.07 918,978 +0.26(+1.11%)
Apr 05, 2011 23.78 23.86 23.73 23.81 876,479 -0.00(-0.02%)
Apr 04, 2011 23.85 23.91 23.74 23.81 867,538 +0.00(+0.02%)
Apr 01, 2011 23.78 23.91 23.72 23.81 960,851 +0.19(+0.81%)
Mar 31, 2011 23.55 23.66 23.53 23.62 699,014 -0.03(-0.12%)
Mar 30, 2011 23.56 23.72 23.51 23.64 864,020 +0.21(+0.90%)
Mar 29, 2011 23.36 23.44 23.22 23.43 963,227 +0.05(+0.22%)
Mar 28, 2011 23.46 23.52 23.37 23.38 574,170 -0.04(-0.19%)
Mar 25, 2011 23.42 23.54 23.33 23.42 631,196 +0.05(+0.23%)
Mar 24, 2011 23.33 23.39 23.11 23.37 985,887 +0.12(+0.50%)
Mar 23, 2011 23.22 23.32 23.02 23.26 1,312,557 -0.07(-0.31%)
Mar 22, 2011 23.45 23.47 23.32 23.33 1,232,083 -0.12(-0.53%)
Mar 21, 2011 23.40 23.45 23.36 23.45 1,148,681 +0.19(+0.81%)
Mar 18, 2011 23.30 23.45 23.22 23.26 1,751,425 +0.24(+1.06%)
Mar 17, 2011 23.04 23.10 22.79 23.02 3,159,809 +0.16(+0.71%)
Mar 16, 2011 23.20 23.20 22.66 22.86 2,775,356 -0.30(-1.31%)
Mar 15, 2011 23.07 23.28 23.02 23.16 2,280,712 -0.27(-1.16%)
Mar 14, 2011 23.45 23.50 23.24 23.43 1,120,015 -0.20(-0.84%)
Mar 11, 2011 23.35 23.68 23.34 23.63 1,329,411 +0.15(+0.63%)
Mar 10, 2011 23.72 23.72 23.45 23.48 1,477,610 -0.49(-2.04%)
Mar 09, 2011 23.97 24.09 23.81 23.97 1,189,548 -0.01(-0.05%)
Mar 08, 2011 23.61 24.03 23.60 23.98 1,868,328 +0.46(+1.96%)
Mar 07, 2011 23.74 23.83 23.42 23.52 1,962,919 -0.17(-0.71%)
Mar 04, 2011 23.94 23.94 23.53 23.69 1,882,238 -0.26(-1.10%)
Mar 03, 2011 23.75 23.99 23.75 23.95 1,522,374 +0.46(+1.95%)
Mar 02, 2011 23.60 23.69 23.42 23.49 2,202,261 -0.13(-0.56%)
Mar 01, 2011 24.16 24.16 23.62 23.63 2,163,071 -0.48(-2.00%)
Feb 28, 2011 24.12 24.22 24.01 24.11 1,078,177 +0.10(+0.43%)
Feb 25, 2011 23.82 24.02 23.79 24.00 1,216,768 +0.36(+1.52%)
Feb 24, 2011 23.66 23.75 23.39 23.65 2,020,337 -0.08(-0.32%)
Feb 23, 2011 23.87 24.01 23.48 23.72 2,019,292 -0.15(-0.63%)
Feb 22, 2011 24.20 24.32 23.80 23.87 2,778,438 -0.67(-2.73%)
Feb 18, 2011 24.52 24.55 24.45 24.54 874,439 +0.05(+0.21%)
Feb 17, 2011 24.43 24.52 24.38 24.49 1,115,854 -0.02(-0.08%)
Feb 16, 2011 24.46 24.53 24.38 24.51 966,473 +0.15(+0.61%)
Feb 15, 2011 24.36 24.48 24.31 24.36 823,000 -0.05(-0.21%)
Feb 14, 2011 24.39 24.44 24.30 24.41 850,911 +0.02(+0.10%)
Feb 11, 2011 23.99 24.45 23.96 24.39 1,706,919 +0.32(+1.32%)
Feb 10, 2011 23.94 24.11 23.93 24.07 1,113,587 -0.01(-0.05%)
Feb 09, 2011 24.07 24.18 23.92 24.08 1,697,607 -0.14(-0.58%)
Feb 08, 2011 24.04 24.24 24.00 24.22 1,746,283 +0.16(+0.68%)
Feb 07, 2011 23.84 24.10 23.82 24.06 1,539,743 +0.34(+1.43%)
Feb 04, 2011 23.72 23.75 23.58 23.72 1,692,708 -0.02(-0.09%)
Feb 03, 2011 23.71 23.78 23.52 23.74 2,127,942 +0.01(+0.03%)
Feb 02, 2011 23.80 23.90 23.73 23.74 1,380,558 -0.14(-0.60%)
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.