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 (%)
Mar 28, 2013 29.78 29.86 29.69 29.82 337,171 +0.06(+0.21%)
Mar 27, 2013 29.69 29.78 29.56 29.76 414,642 -0.08(-0.28%)
Mar 26, 2013 29.75 29.84 29.66 29.84 989,200 +0.22(+0.73%)
Mar 25, 2013 29.81 29.85 29.49 29.62 510,343 -0.09(-0.29%)
Mar 22, 2013 29.69 29.74 29.58 29.71 1,677,300 +0.15(+0.50%)
Mar 21, 2013 29.70 29.81 29.54 29.56 438,881 -0.29(-0.96%)
Mar 20, 2013 29.83 29.90 29.77 29.84 570,320 +0.20(+0.67%)
Mar 19, 2013 29.90 29.94 29.49 29.65 758,207 -0.15(-0.52%)
Mar 18, 2013 29.66 29.92 29.66 29.80 631,155 -0.25(-0.82%)
Mar 15, 2013 30.03 30.08 29.86 30.05 762,897 +0.05(+0.18%)
Mar 14, 2013 29.91 30.00 29.85 29.99 722,217 +0.18(+0.62%)
Mar 13, 2013 29.75 29.83 29.66 29.81 463,799 +0.11(+0.37%)
Mar 12, 2013 29.84 29.86 29.64 29.70 365,844 -0.18(-0.59%)
Mar 11, 2013 29.74 29.89 29.62 29.88 790,869 +0.17(+0.58%)
Mar 08, 2013 29.74 29.77 29.50 29.70 703,743 +0.11(+0.37%)
Mar 07, 2013 29.49 29.61 29.46 29.59 809,813 +0.18(+0.61%)
Mar 06, 2013 29.45 29.50 29.31 29.41 545,961 +0.15(+0.52%)
Mar 05, 2013 29.21 29.41 29.14 29.26 754,316 +0.23(+0.80%)
Mar 04, 2013 28.72 29.04 28.70 29.03 1,030,412 +0.22(+0.76%)
Mar 01, 2013 28.51 28.84 28.38 28.81 690,474 +0.11(+0.38%)
Feb 28, 2013 28.70 28.93 28.67 28.70 444,725 -0.07(-0.23%)
Feb 27, 2013 28.33 28.80 28.32 28.77 1,203,126 +0.42(+1.47%)
Feb 26, 2013 28.31 28.41 28.08 28.35 1,396,013 +0.14(+0.48%)
Feb 25, 2013 29.10 29.10 28.20 28.21 1,074,841 -0.71(-2.44%)
Feb 22, 2013 28.76 28.92 28.73 28.92 853,777 +0.35(+1.21%)
Feb 21, 2013 28.76 28.76 28.50 28.57 738,556 -0.21(-0.72%)
Feb 20, 2013 29.20 29.21 28.77 28.78 1,860,117 -0.43(-1.47%)
Feb 19, 2013 29.05 29.21 29.02 29.21 1,219,472 +0.25(+0.85%)
Feb 15, 2013 29.07 29.07 28.87 28.96 462,976 -0.08(-0.29%)
Feb 14, 2013 28.88 29.07 28.86 29.05 457,148 +0.09(+0.30%)
Feb 13, 2013 29.09 29.10 28.88 28.96 483,094 -0.05(-0.17%)
Feb 12, 2013 28.86 29.04 28.78 29.01 619,955 +0.18(+0.62%)
Feb 11, 2013 28.74 28.85 28.69 28.83 679,743 +0.10(+0.35%)
Feb 08, 2013 28.63 28.74 28.63 28.73 1,171,131 +0.11(+0.40%)
Feb 07, 2013 28.72 28.80 28.44 28.61 338,438 -0.12(-0.41%)
Feb 06, 2013 28.55 28.74 28.50 28.73 489,601 +0.38(+1.35%)
Feb 04, 2013 28.49 28.55 28.33 28.35 1,475,299 -0.34(-1.19%)
Feb 01, 2013 28.46 28.71 28.45 28.69 1,479,923 +0.37(+1.32%)
Jan 31, 2013 28.29 28.36 28.22 28.32 311,191 +0.01(+0.05%)
Jan 30, 2013 28.41 28.41 28.26 28.30 704,773 -0.14(-0.51%)
Jan 29, 2013 28.28 28.46 28.27 28.45 784,259 +0.11(+0.40%)
Jan 28, 2013 28.44 28.45 28.23 28.34 556,641 -0.08(-0.28%)
Jan 25, 2013 28.44 28.44 28.26 28.41 575,335 +0.09(+0.31%)
Jan 24, 2013 28.29 28.45 28.21 28.33 843,088 +0.12(+0.44%)
Jan 23, 2013 28.18 28.22 28.09 28.20 541,565 +0.00(+0.00%)
Jan 22, 2013 27.92 28.21 27.92 28.20 1,149,339 +0.25(+0.91%)
Jan 18, 2013 27.95 27.97 27.78 27.95 1,052,250 +0.02(+0.06%)
Jan 17, 2013 27.99 28.01 27.87 27.93 579,542 +0.00(+0.00%)
Jan 16, 2013 27.90 27.97 27.80 27.93 510,348 -0.00(-0.02%)
Jan 15, 2013 27.69 27.96 27.68 27.94 1,348,105 +0.11(+0.41%)
Jan 14, 2013 27.87 27.89 27.67 27.82 343,557 -0.06(-0.20%)
Jan 11, 2013 27.86 27.89 27.72 27.88 570,336 -0.05(-0.17%)
Jan 10, 2013 27.82 27.94 27.72 27.93 2,356,497 +0.29(+1.05%)
Jan 09, 2013 27.73 27.82 27.58 27.64 707,312 -0.02(-0.08%)
Jan 08, 2013 27.66 27.67 27.52 27.66 746,941 -0.03(-0.11%)
Jan 07, 2013 27.81 27.81 27.57 27.69 918,235 -0.10(-0.35%)
Jan 04, 2013 27.54 27.79 27.42 27.79 1,378,240 +0.32(+1.18%)
Jan 03, 2013 27.42 27.52 27.31 27.46 799,830 -0.00(-0.02%)
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.