US Financials Ishares ETF (NY: IYF )

106.74 -1.67 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.70 28.94 28.68 28.70 444,665 -0.07(-0.23%)
Feb 27, 2013 28.33 28.81 28.33 28.77 1,202,963 +0.42(+1.47%)
Feb 26, 2013 28.31 28.41 28.08 28.35 1,395,824 +0.14(+0.48%)
Feb 25, 2013 29.11 29.11 28.20 28.22 1,074,696 -0.71(-2.44%)
Feb 22, 2013 28.76 28.92 28.74 28.92 853,662 +0.35(+1.21%)
Feb 21, 2013 28.76 28.76 28.50 28.58 738,456 -0.21(-0.72%)
Feb 20, 2013 29.20 29.21 28.78 28.78 1,859,866 -0.43(-1.47%)
Feb 19, 2013 29.05 29.21 29.02 29.21 1,219,307 +0.25(+0.85%)
Feb 15, 2013 29.07 29.08 28.87 28.97 462,913 -0.08(-0.29%)
Feb 14, 2013 28.89 29.08 28.87 29.05 457,087 +0.09(+0.30%)
Feb 13, 2013 29.09 29.10 28.88 28.96 483,029 -0.05(-0.17%)
Feb 12, 2013 28.87 29.05 28.79 29.01 619,871 +0.18(+0.62%)
Feb 11, 2013 28.75 28.85 28.69 28.83 679,652 +0.10(+0.35%)
Feb 08, 2013 28.64 28.75 28.63 28.73 1,170,973 +0.11(+0.40%)
Feb 07, 2013 28.72 28.80 28.44 28.62 338,392 -0.12(-0.41%)
Feb 06, 2013 28.55 28.75 28.51 28.73 489,535 +0.38(+1.35%)
Feb 04, 2013 28.50 28.56 28.33 28.35 1,475,099 -0.34(-1.19%)
Feb 01, 2013 28.46 28.72 28.46 28.69 1,479,723 +0.37(+1.32%)
Jan 31, 2013 28.29 28.36 28.22 28.32 311,149 +0.01(+0.05%)
Jan 30, 2013 28.42 28.42 28.26 28.31 704,678 -0.14(-0.51%)
Jan 29, 2013 28.28 28.46 28.27 28.45 784,153 +0.11(+0.40%)
Jan 28, 2013 28.44 28.45 28.23 28.34 556,566 -0.08(-0.28%)
Jan 25, 2013 28.44 28.44 28.26 28.42 575,257 +0.09(+0.31%)
Jan 24, 2013 28.29 28.45 28.21 28.33 842,974 +0.12(+0.44%)
Jan 23, 2013 28.18 28.23 28.09 28.21 541,492 +0.00(+0.00%)
Jan 22, 2013 27.92 28.22 27.92 28.21 1,149,183 +0.25(+0.91%)
Jan 18, 2013 27.96 27.98 27.79 27.95 1,052,108 +0.02(+0.06%)
Jan 17, 2013 27.99 28.01 27.87 27.94 579,463 +0.00(+0.00%)
Jan 16, 2013 27.90 27.97 27.80 27.94 510,279 -0.00(-0.02%)
Jan 15, 2013 27.69 27.96 27.68 27.94 1,347,923 +0.11(+0.41%)
Jan 14, 2013 27.87 27.90 27.67 27.83 343,510 -0.06(-0.20%)
Jan 11, 2013 27.86 27.89 27.72 27.88 570,259 -0.05(-0.17%)
Jan 10, 2013 27.82 27.94 27.72 27.93 2,356,178 +0.29(+1.05%)
Jan 09, 2013 27.73 27.83 27.58 27.64 707,216 -0.02(-0.08%)
Jan 08, 2013 27.67 27.67 27.52 27.66 746,840 -0.03(-0.11%)
Jan 07, 2013 27.81 27.81 27.57 27.69 918,111 -0.10(-0.35%)
Jan 04, 2013 27.54 27.80 27.42 27.79 1,378,054 +0.32(+1.18%)
Jan 03, 2013 27.42 27.52 27.32 27.47 799,722 -0.00(-0.02%)
Jan 02, 2013 27.33 27.47 27.26 27.47 1,964,015 +0.83(+3.13%)
Dec 31, 2012 26.32 26.72 26.30 26.64 1,515,407 +0.22(+0.85%)
Dec 28, 2012 26.36 26.56 26.36 26.41 919,629 -0.16(-0.59%)
Dec 27, 2012 26.70 26.70 26.25 26.57 365,672 -0.10(-0.36%)
Dec 26, 2012 26.77 26.77 26.58 26.67 460,222 -0.03(-0.11%)
Dec 24, 2012 26.66 26.74 26.65 26.70 441,534 -0.11(-0.39%)
Dec 21, 2012 26.57 26.82 26.57 26.80 2,329,860 -0.19(-0.70%)
Dec 20, 2012 26.65 27.01 26.65 26.99 719,813 +0.34(+1.26%)
Dec 19, 2012 26.86 26.86 26.65 26.65 562,516 -0.21(-0.79%)
Dec 18, 2012 26.65 26.87 26.57 26.87 748,478 +0.35(+1.32%)
Dec 17, 2012 26.20 26.52 26.19 26.52 843,713 +0.46(+1.78%)
Dec 14, 2012 26.09 26.14 26.03 26.05 213,449 -0.08(-0.32%)
Dec 13, 2012 26.24 26.31 26.09 26.14 332,846 -0.14(-0.55%)
Dec 12, 2012 26.26 26.47 26.24 26.28 388,646 +0.08(+0.32%)
Dec 11, 2012 26.21 26.31 26.11 26.20 366,377 +0.11(+0.44%)
Dec 10, 2012 26.02 26.15 25.99 26.08 500,206 -0.04(-0.15%)
Dec 07, 2012 26.07 26.12 25.98 26.12 565,113 +0.15(+0.57%)
Dec 06, 2012 25.84 25.97 25.82 25.97 290,947 +0.08(+0.32%)
Dec 05, 2012 25.73 25.98 25.64 25.89 430,467 +0.26(+1.01%)
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.