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 (%)
Aug 31, 2011 21.49 21.70 21.34 21.55 969,163 +0.22(+1.01%)
Aug 30, 2011 21.28 21.48 21.01 21.33 1,857,739 -0.07(-0.34%)
Aug 29, 2011 20.96 21.43 20.95 21.41 1,059,186 +0.82(+3.97%)
Aug 26, 2011 20.17 20.74 19.89 20.59 1,380,853 +0.20(+1.00%)
Aug 25, 2011 21.13 21.39 20.17 20.39 1,700,345 -0.17(-0.82%)
Aug 24, 2011 20.02 20.58 19.96 20.56 1,299,250 +0.50(+2.50%)
Aug 23, 2011 19.48 20.05 19.21 20.05 1,866,353 +0.64(+3.30%)
Aug 22, 2011 20.14 20.14 19.37 19.41 1,864,569 -0.18(-0.91%)
Aug 19, 2011 19.64 20.27 19.56 19.59 2,083,533 -0.39(-1.97%)
Aug 18, 2011 20.28 20.29 19.82 19.98 1,832,171 -1.01(-4.82%)
Aug 17, 2011 21.07 21.27 20.86 21.00 512,540 +0.08(+0.37%)
Aug 16, 2011 20.93 21.21 20.75 20.92 1,212,362 -0.34(-1.61%)
Aug 15, 2011 20.88 21.27 20.86 21.26 677,312 +0.66(+3.19%)
Aug 12, 2011 21.18 21.39 20.50 20.60 2,697,417 -0.18(-0.87%)
Aug 11, 2011 19.95 21.12 19.79 20.78 1,593,001 +1.10(+5.61%)
Aug 10, 2011 20.52 20.59 19.63 19.68 3,061,080 -1.27(-6.05%)
Aug 09, 2011 21.62 20.95 19.32 20.95 2,059,776 +1.49(+7.65%)
Aug 08, 2011 20.80 21.18 19.35 19.46 3,974,220 -2.04(-9.50%)
Aug 05, 2011 22.08 22.21 21.07 21.50 2,564,885 -0.41(-1.86%)
Aug 04, 2011 22.79 22.81 21.87 21.91 1,902,411 -1.13(-4.92%)
Aug 03, 2011 22.94 23.06 22.53 23.04 1,914,738 +0.17(+0.74%)
Aug 02, 2011 23.36 23.45 22.87 22.87 1,178,323 -0.64(-2.72%)
Aug 01, 2011 23.94 23.94 23.35 23.52 1,057,313 -0.07(-0.31%)
Jul 29, 2011 23.43 23.79 23.29 23.59 965,768 -0.07(-0.31%)
Jul 28, 2011 23.70 23.93 23.61 23.66 679,702 -0.01(-0.04%)
Jul 27, 2011 24.12 24.12 23.63 23.67 894,652 -0.57(-2.36%)
Jul 26, 2011 24.24 24.37 24.12 24.24 478,280 -0.01(-0.05%)
Jul 25, 2011 24.19 24.36 24.09 24.25 599,363 -0.19(-0.76%)
Jul 22, 2011 24.50 24.51 24.41 24.44 375,677 -0.03(-0.14%)
Jul 21, 2011 24.19 24.55 24.19 24.48 1,177,752 +0.48(+2.00%)
Jul 20, 2011 23.88 24.08 23.86 24.00 560,890 +0.23(+0.98%)
Jul 19, 2011 23.54 23.80 23.49 23.76 574,291 +0.29(+1.24%)
Jul 18, 2011 23.66 23.68 23.23 23.47 807,881 -0.30(-1.27%)
Jul 15, 2011 23.94 23.98 23.60 23.77 904,324 -0.01(-0.05%)
Jul 14, 2011 24.19 24.19 23.77 23.79 1,040,871 -0.21(-0.88%)
Jul 13, 2011 24.12 24.31 23.97 24.00 661,974 +0.03(+0.13%)
Jul 12, 2011 23.94 24.29 23.93 23.97 578,631 -0.06(-0.23%)
Jul 11, 2011 24.33 24.38 23.96 24.03 1,132,708 -0.66(-2.66%)
Jul 08, 2011 24.60 24.69 24.53 24.68 794,416 -0.27(-1.07%)
Jul 07, 2011 24.84 25.01 24.83 24.95 598,897 +0.37(+1.51%)
Jul 06, 2011 24.51 24.61 24.39 24.58 838,885 -0.07(-0.30%)
Jul 05, 2011 24.76 24.77 24.54 24.65 613,104 -0.16(-0.63%)
Jul 01, 2011 24.39 24.86 24.36 24.81 673,799 +0.43(+1.77%)
Jun 30, 2011 24.38 24.46 24.21 24.38 562,572 +0.06(+0.23%)
Jun 29, 2011 23.99 24.33 23.92 24.32 1,000,812 +0.55(+2.33%)
Jun 28, 2011 23.75 23.77 23.62 23.77 512,762 +0.11(+0.48%)
Jun 27, 2011 23.39 23.70 23.39 23.65 768,511 +0.23(+1.00%)
Jun 24, 2011 23.60 23.64 23.33 23.42 500,066 -0.19(-0.81%)
Jun 23, 2011 23.59 23.66 23.34 23.61 1,221,375 -0.23(-0.98%)
Jun 22, 2011 23.87 24.13 23.83 23.85 647,703 -0.13(-0.54%)
Jun 21, 2011 23.80 24.02 23.69 23.98 1,077,010 +0.30(+1.26%)
Jun 20, 2011 23.65 23.71 23.61 23.68 688,359 +0.01(+0.05%)
Jun 17, 2011 23.72 23.75 23.55 23.66 853,158 +0.19(+0.81%)
Jun 16, 2011 23.34 23.62 23.24 23.47 1,765,717 +0.11(+0.46%)
Jun 15, 2011 23.63 23.71 23.24 23.37 2,019,881 -0.48(-2.03%)
Jun 14, 2011 23.89 24.00 23.81 23.85 1,150,057 +0.17(+0.71%)
Jun 13, 2011 23.59 23.74 23.45 23.68 818,066 +0.21(+0.88%)
Jun 10, 2011 23.56 23.67 23.20 23.47 2,217,553 -0.21(-0.89%)
Jun 09, 2011 23.56 23.78 23.46 23.69 723,028 +0.19(+0.83%)
Jun 08, 2011 23.63 23.77 23.46 23.49 845,709 -0.22(-0.91%)
Jun 07, 2011 23.86 23.94 23.71 23.71 911,748 -0.01(-0.04%)
Jun 06, 2011 24.03 24.08 23.68 23.72 1,017,359 -0.43(-1.79%)
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.