Skip to main content

US Financials Ishares ETF (NY: IYF )

94.57 +0.51 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 23.82 23.82 23.69 23.78 467,827 -0.06(-0.23%)
Apr 28, 2011 23.62 23.86 23.62 23.84 659,117 +0.18(+0.78%)
Apr 27, 2011 23.55 23.68 23.46 23.66 603,603 +0.15(+0.63%)
Apr 26, 2011 23.43 23.56 23.38 23.51 652,731 +0.14(+0.62%)
Apr 25, 2011 23.40 23.42 23.35 23.36 349,920 -0.00(-0.02%)
Apr 21, 2011 23.33 23.40 23.18 23.37 806,021 +0.12(+0.52%)
Apr 20, 2011 23.35 23.35 23.18 23.25 943,317 +0.10(+0.41%)
Apr 19, 2011 23.16 23.21 23.01 23.15 622,209 +0.06(+0.28%)
Apr 18, 2011 23.13 23.17 22.96 23.09 1,218,921 -0.29(-1.25%)
Apr 15, 2011 23.44 23.48 23.31 23.38 963,928 +0.02(+0.10%)
Apr 14, 2011 23.35 23.40 23.22 23.36 1,158,976 -0.13(-0.56%)
Apr 13, 2011 23.82 23.82 23.42 23.49 1,348,091 -0.14(-0.59%)
Apr 12, 2011 23.59 23.76 23.52 23.63 671,509 -0.10(-0.42%)
Apr 11, 2011 23.76 23.90 23.68 23.73 1,087,488 -0.01(-0.03%)
Apr 08, 2011 24.05 24.10 23.68 23.74 542,189 -0.21(-0.88%)
Apr 07, 2011 24.06 24.13 23.89 23.95 976,418 -0.13(-0.53%)
Apr 06, 2011 23.94 24.09 23.86 24.07 918,854 +0.26(+1.11%)
Apr 05, 2011 23.79 23.87 23.74 23.81 876,360 -0.00(-0.02%)
Apr 04, 2011 23.85 23.92 23.74 23.82 867,421 +0.00(+0.02%)
Apr 01, 2011 23.79 23.91 23.73 23.81 960,721 +0.19(+0.81%)
Mar 31, 2011 23.55 23.67 23.53 23.62 698,919 -0.03(-0.12%)
Mar 30, 2011 23.56 23.73 23.51 23.65 863,903 +0.21(+0.90%)
Mar 29, 2011 23.37 23.44 23.23 23.44 963,097 +0.05(+0.22%)
Mar 28, 2011 23.46 23.53 23.38 23.38 574,093 -0.04(-0.19%)
Mar 25, 2011 23.42 23.54 23.34 23.43 631,111 +0.05(+0.23%)
Mar 24, 2011 23.33 23.39 23.12 23.37 985,754 +0.12(+0.50%)
Mar 23, 2011 23.23 23.33 23.02 23.26 1,312,380 -0.07(-0.31%)
Mar 22, 2011 23.45 23.47 23.32 23.33 1,231,917 -0.12(-0.53%)
Mar 21, 2011 23.40 23.46 23.36 23.45 1,148,526 +0.19(+0.81%)
Mar 18, 2011 23.30 23.45 23.22 23.27 1,751,189 +0.24(+1.06%)
Mar 17, 2011 23.04 23.11 22.79 23.02 3,159,383 +0.16(+0.71%)
Mar 16, 2011 23.20 23.20 22.66 22.86 2,774,981 -0.30(-1.31%)
Mar 15, 2011 23.07 23.28 23.03 23.16 2,280,404 -0.27(-1.16%)
Mar 14, 2011 23.46 23.50 23.25 23.43 1,119,864 -0.20(-0.84%)
Mar 11, 2011 23.35 23.69 23.35 23.63 1,329,232 +0.15(+0.63%)
Mar 10, 2011 23.72 23.72 23.45 23.49 1,477,410 -0.49(-2.04%)
Mar 09, 2011 23.97 24.10 23.82 23.98 1,189,387 -0.01(-0.05%)
Mar 08, 2011 23.61 24.04 23.60 23.99 1,868,076 +0.46(+1.96%)
Mar 07, 2011 23.74 23.84 23.43 23.53 1,962,655 -0.17(-0.71%)
Mar 04, 2011 23.94 23.94 23.53 23.69 1,881,984 -0.26(-1.10%)
Mar 03, 2011 23.75 24.00 23.75 23.96 1,522,169 +0.46(+1.95%)
Mar 02, 2011 23.60 23.70 23.43 23.50 2,201,964 -0.13(-0.56%)
Mar 01, 2011 24.16 24.16 23.63 23.63 2,162,779 -0.48(-2.00%)
Feb 28, 2011 24.13 24.22 24.02 24.11 1,078,032 +0.10(+0.43%)
Feb 25, 2011 23.82 24.02 23.80 24.01 1,216,604 +0.36(+1.52%)
Feb 24, 2011 23.67 23.76 23.39 23.65 2,020,064 -0.08(-0.32%)
Feb 23, 2011 23.87 24.01 23.48 23.73 2,019,020 -0.15(-0.63%)
Feb 22, 2011 24.20 24.32 23.81 23.88 2,778,063 -0.67(-2.73%)
Feb 18, 2011 24.53 24.55 24.45 24.55 874,321 +0.05(+0.21%)
Feb 17, 2011 24.44 24.53 24.38 24.49 1,115,703 -0.02(-0.08%)
Feb 16, 2011 24.46 24.54 24.39 24.51 966,342 +0.15(+0.61%)
Feb 15, 2011 24.37 24.48 24.31 24.37 822,889 -0.05(-0.21%)
Feb 14, 2011 24.39 24.44 24.30 24.42 850,796 +0.02(+0.10%)
Feb 11, 2011 24.00 24.45 23.97 24.39 1,706,689 +0.32(+1.32%)
Feb 10, 2011 23.94 24.11 23.93 24.08 1,113,437 -0.01(-0.05%)
Feb 09, 2011 24.08 24.18 23.92 24.09 1,697,378 -0.14(-0.58%)
Feb 08, 2011 24.05 24.24 24.01 24.23 1,746,047 +0.16(+0.68%)
Feb 07, 2011 23.84 24.10 23.82 24.06 1,539,535 +0.34(+1.43%)
Feb 04, 2011 23.72 23.75 23.58 23.73 1,692,480 -0.02(-0.09%)
Feb 03, 2011 23.72 23.78 23.53 23.75 2,127,655 +0.01(+0.03%)
Feb 02, 2011 23.80 23.90 23.73 23.74 1,380,372 -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.