IYF Historical Prices | iShares Dow Jones U.S. Financia Stock

Dow

0.80% Nasdaq

0.97%

iShares Dow Jones US Financial Sector (IYF)

-NYSEArca

73.82 0.91(1.25%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	73.37	73.83	73.20	73.82	188,000	73.82
May 16, 2013	73.43	73.54	72.75	72.91	552,800	72.91
May 15, 2013	72.75	73.46	72.54	73.34	109,400	73.34
May 14, 2013	71.85	72.76	71.80	72.74	488,900	72.74
May 13, 2013	71.37	71.77	71.18	71.61	124,900	71.61
May 10, 2013	71.30	71.43	71.07	71.39	178,100	71.39
May 9, 2013	71.67	71.67	71.00	71.17	585,300	71.17
May 8, 2013	71.17	71.67	70.97	71.63	1,047,500	71.63
May 7, 2013	70.88	71.25	70.61	71.17	349,900	71.17
May 6, 2013	70.12	70.76	70.12	70.74	187,200	70.74
May 3, 2013	70.00	70.38	69.98	70.08	141,900	70.08
May 2, 2013	68.80	69.45	68.80	69.42	93,400	69.42
May 1, 2013	69.23	69.36	68.70	68.76	181,300	68.76
Apr 30, 2013	69.29	69.53	69.03	69.52	187,000	69.52
Apr 29, 2013	69.13	69.33	68.96	69.23	228,700	69.23
Apr 26, 2013	69.18	69.23	68.69	68.91	76,800	68.91
Apr 25, 2013	69.16	69.56	68.95	69.21	194,800	69.21
Apr 24, 2013	67.96	68.96	67.96	68.90	314,300	68.90
Apr 23, 2013	67.76	68.50	67.75	68.50	575,700	68.50
Apr 22, 2013	68.22	68.22	66.80	67.41	223,600	67.41
Apr 19, 2013	66.80	67.37	66.54	67.36	278,400	67.36
Apr 18, 2013	67.20	67.20	66.20	66.46	331,600	66.46
Apr 17, 2013	67.58	67.69	66.56	67.04	359,600	67.04
Apr 16, 2013	67.99	68.30	67.50	68.26	231,700	68.26
Apr 15, 2013	68.61	68.81	67.15	67.18	700,600	67.18
Apr 12, 2013	68.57	68.90	68.44	68.79	355,300	68.79
Apr 11, 2013	68.91	69.33	68.73	69.09	260,200	69.09
Apr 10, 2013	68.32	68.89	68.32	68.85	559,400	68.85
Apr 9, 2013	68.12	68.36	67.80	68.02	283,500	68.02
Apr 8, 2013	67.25	67.95	66.95	67.95	217,400	67.95
Apr 5, 2013	66.42	67.32	66.40	67.22	192,400	67.22
Apr 4, 2013	66.71	67.44	66.71	67.41	227,900	67.41
Apr 3, 2013	67.76	67.94	66.64	66.80	366,700	66.80
Apr 2, 2013	67.89	68.00	67.69	67.83	416,500	67.83
Apr 1, 2013	67.93	68.10	67.37	67.53	537,400	67.53
Mar 28, 2013	67.77	67.96	67.58	67.86	148,200	67.86
Mar 27, 2013	67.56	67.77	67.28	67.72	182,200	67.72
Mar 26, 2013	67.71	67.92	67.51	67.91	434,700	67.91
Mar 25, 2013	67.84	67.94	67.12	67.42	224,300	67.42
Mar 25, 2013	0.192 Dividend
Mar 22, 2013	67.67	67.79	67.42	67.71	736,000	67.52
Mar 21, 2013	67.69	67.95	67.32	67.37	192,600	67.18
Mar 20, 2013	67.98	68.14	67.84	68.02	250,300	67.83
Mar 19, 2013	68.14	68.24	67.22	67.57	332,700	67.38
Mar 18, 2013	67.61	68.19	67.59	67.92	277,000	67.73
Mar 15, 2013	68.44	68.56	68.06	68.48	334,800	68.29
Mar 14, 2013	68.18	68.37	68.04	68.36	316,900	68.17
Mar 13, 2013	67.81	67.99	67.60	67.94	203,500	67.75
Mar 12, 2013	68.01	68.05	67.56	67.69	160,600	67.50
Mar 11, 2013	67.77	68.12	67.51	68.09	347,100	67.90
Mar 8, 2013	67.78	67.84	67.24	67.70	308,800	67.51
Mar 7, 2013	67.21	67.49	67.15	67.45	355,400	67.26
Mar 6, 2013	67.11	67.23	66.79	67.04	239,600	66.85
Mar 5, 2013	66.57	67.02	66.41	66.69	331,000	66.50
Mar 4, 2013	65.46	66.19	65.41	66.16	452,200	65.97
Mar 1, 2013	64.98	65.73	64.69	65.66	303,000	65.47
Feb 28, 2013	65.56	65.94	65.35	65.41	195,200	65.22
Feb 27, 2013	64.57	65.65	64.55	65.56	527,900	65.37
Feb 26, 2013	64.52	64.74	64.00	64.61	612,600	64.43
Feb 25, 2013	66.33	66.33	64.26	64.30	471,700	64.12
Feb 22, 2013	65.55	65.91	65.49	65.91	374,700	65.72
Feb 21, 2013	65.55	65.55	64.95	65.12	324,100	64.94
Feb 20, 2013	66.54	66.57	65.58	65.59	816,200	65.40
Feb 19, 2013	66.21	66.57	66.13	66.57	535,100	66.38
Feb 15, 2013	66.25	66.26	65.80	66.01	203,200	65.82
Feb 14, 2013	65.83	66.26	65.78	66.20	200,600	66.01
Feb 13, 2013	66.30	66.32	65.81	66.00	212,000	65.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IYF

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Financial Sector (IYF)