Skip to main content

US Financials Ishares ETF (NY: IYF )

93.37 +0.78 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.49 20.61 20.20 20.20 1,211,295 -0.70(-3.33%)
Oct 28, 2011 20.76 20.99 20.68 20.89 1,185,807 -0.02(-0.10%)
Oct 27, 2011 20.68 21.08 20.41 20.91 1,955,241 +1.11(+5.61%)
Oct 26, 2011 19.84 19.91 19.43 19.80 1,055,127 +0.31(+1.57%)
Oct 25, 2011 19.84 19.84 19.43 19.50 1,069,512 -0.57(-2.85%)
Oct 24, 2011 19.69 20.11 19.65 20.07 1,245,664 +0.46(+2.36%)
Oct 21, 2011 19.39 19.63 19.35 19.60 1,149,968 +0.46(+2.42%)
Oct 20, 2011 18.90 19.19 18.65 19.14 1,453,608 +0.26(+1.36%)
Oct 19, 2011 19.16 19.41 18.83 18.88 1,099,684 -0.28(-1.45%)
Oct 18, 2011 18.44 19.35 18.36 19.16 2,403,028 +0.81(+4.43%)
Oct 17, 2011 18.75 18.79 18.31 18.35 1,273,607 -0.59(-3.10%)
Oct 14, 2011 18.91 19.01 18.61 18.94 1,079,849 +0.25(+1.36%)
Oct 13, 2011 18.78 18.81 18.40 18.68 1,219,667 -0.33(-1.72%)
Oct 12, 2011 18.78 19.31 18.77 19.01 1,630,299 +0.40(+2.16%)
Oct 11, 2011 18.38 18.75 18.34 18.61 1,829,086 +0.00(+0.00%)
Oct 10, 2011 18.15 18.62 18.15 18.61 1,296,358 +0.86(+4.86%)
Oct 07, 2011 18.44 18.48 17.72 17.74 2,000,730 -0.64(-3.50%)
Oct 06, 2011 18.19 18.39 18.02 18.39 2,277,271 +0.57(+3.21%)
Oct 05, 2011 17.55 17.93 17.23 17.82 3,030,362 +0.20(+1.12%)
Oct 04, 2011 16.75 17.67 16.48 17.62 3,785,098 +0.67(+3.94%)
Oct 03, 2011 17.82 17.93 16.95 16.95 2,578,551 -0.82(-4.60%)
Sep 30, 2011 18.05 18.17 17.76 17.77 1,598,766 -0.58(-3.18%)
Sep 29, 2011 18.35 18.46 17.90 18.35 1,795,984 +0.42(+2.36%)
Sep 28, 2011 18.47 18.55 17.89 17.93 1,463,811 -0.51(-2.75%)
Sep 27, 2011 18.69 18.87 18.30 18.44 1,358,255 +0.12(+0.68%)
Sep 26, 2011 17.90 18.36 17.72 18.31 1,415,044 +0.64(+3.62%)
Sep 23, 2011 17.41 17.74 17.39 17.67 1,279,151 +0.18(+1.03%)
Sep 22, 2011 17.58 17.74 17.21 17.49 3,170,637 -0.50(-2.81%)
Sep 21, 2011 18.94 18.97 18.00 18.00 1,915,199 -0.91(-4.83%)
Sep 20, 2011 19.03 19.20 18.90 18.91 885,783 -0.05(-0.25%)
Sep 19, 2011 19.04 19.11 18.80 18.96 1,116,967 -0.47(-2.41%)
Sep 16, 2011 19.43 19.60 19.13 19.43 681,608 +0.04(+0.23%)
Sep 15, 2011 19.18 19.40 19.03 19.38 833,849 +0.42(+2.20%)
Sep 14, 2011 18.88 19.15 18.51 18.97 1,964,909 +0.26(+1.37%)
Sep 13, 2011 18.71 18.88 18.50 18.71 4,325,253 +0.11(+0.60%)
Sep 12, 2011 18.06 18.60 18.06 18.60 2,429,676 +0.19(+1.05%)
Sep 09, 2011 18.76 18.88 18.33 18.40 1,577,533 -0.57(-3.02%)
Sep 08, 2011 19.11 19.33 18.93 18.98 845,429 -0.38(-1.95%)
Sep 07, 2011 18.91 19.37 18.75 19.35 906,037 +0.84(+4.52%)
Sep 06, 2011 18.19 18.55 18.16 18.52 2,092,828 -0.29(-1.56%)
Sep 02, 2011 18.99 19.11 18.76 18.81 1,505,481 -0.72(-3.67%)
Sep 01, 2011 19.94 20.01 19.51 19.53 1,421,896 -0.43(-2.17%)
Aug 31, 2011 19.90 20.10 19.77 19.96 1,046,444 +0.20(+1.01%)
Aug 30, 2011 19.71 19.89 19.46 19.76 2,005,874 -0.07(-0.34%)
Aug 29, 2011 19.41 19.85 19.40 19.83 1,143,645 +0.76(+3.97%)
Aug 26, 2011 18.68 19.21 18.42 19.07 1,490,961 +0.19(+1.00%)
Aug 25, 2011 19.57 19.81 18.68 18.88 1,835,929 -0.16(-0.82%)
Aug 24, 2011 18.54 19.06 18.49 19.04 1,402,852 +0.46(+2.50%)
Aug 23, 2011 18.04 18.57 17.79 18.57 2,015,175 +0.59(+3.30%)
Aug 22, 2011 18.65 18.65 17.94 17.98 2,013,249 -0.16(-0.91%)
Aug 19, 2011 18.19 18.77 18.12 18.14 2,249,674 -0.36(-1.97%)
Aug 18, 2011 18.78 18.79 18.35 18.51 1,978,268 -0.94(-4.82%)
Aug 17, 2011 19.51 19.70 19.32 19.45 553,410 +0.07(+0.37%)
Aug 16, 2011 19.39 19.65 19.22 19.37 1,309,035 -0.32(-1.61%)
Aug 15, 2011 19.34 19.69 19.32 19.69 731,320 +0.61(+3.19%)
Aug 12, 2011 19.62 19.81 18.98 19.08 2,912,508 -0.17(-0.87%)
Aug 11, 2011 18.48 19.56 18.32 19.25 1,720,027 +1.02(+5.61%)
Aug 10, 2011 19.01 19.07 18.18 18.23 3,305,170 -1.17(-6.05%)
Aug 09, 2011 20.02 19.40 17.90 19.40 2,224,022 +1.38(+7.65%)
Aug 08, 2011 19.26 19.61 17.92 18.02 4,291,123 -1.89(-9.50%)
Aug 05, 2011 20.45 20.57 19.51 19.92 2,769,408 -0.38(-1.86%)
Aug 04, 2011 21.11 21.13 20.26 20.29 2,054,109 -1.05(-4.92%)
Aug 03, 2011 21.24 21.35 20.86 21.34 2,067,418 +0.16(+0.74%)
Aug 02, 2011 21.64 21.71 21.19 21.19 1,272,282 -0.59(-2.72%)
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.