US Financials Ishares ETF (NY: IYF )

73.41 USD +1.32 (+1.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 89.91 94.80 89.34 93.87 3,514,150 +2.56(+2.80%)
Jan 30, 2008 92.42 95.99 91.12 91.31 4,122,666 -1.13(-1.22%)
Jan 29, 2008 92.24 92.70 90.55 92.44 1,649,304 +1.19(+1.30%)
Jan 28, 2008 88.34 91.26 87.45 91.25 2,074,709 +2.74(+3.10%)
Jan 25, 2008 91.47 91.95 87.69 88.51 2,682,862 -1.83(-2.03%)
Jan 24, 2008 90.70 91.29 89.31 90.34 2,468,589 +0.57(+0.63%)
Jan 23, 2008 82.69 90.26 82.18 89.77 4,083,729 +5.43(+6.44%)
Jan 22, 2008 79.36 86.27 77.60 84.34 2,132,856 +1.86(+2.26%)
Jan 21, 2008 84.63 84.86 81.07 82.48 0 +0.00(+0.00%)
Jan 18, 2008 84.63 84.86 81.07 82.48 1,443,180 -1.48(-1.76%)
Jan 17, 2008 87.94 87.94 83.65 83.96 1,425,447 -3.80(-4.33%)
Jan 16, 2008 86.54 89.43 86.48 87.76 1,063,400 +1.08(+1.25%)
Jan 15, 2008 88.28 88.28 86.46 86.68 906,204 -3.13(-3.49%)
Jan 14, 2008 89.53 89.93 88.50 89.81 744,966 +0.71(+0.80%)
Jan 11, 2008 88.55 90.73 87.49 89.10 1,020,600 -0.23(-0.26%)
Jan 10, 2008 86.61 90.57 85.70 89.33 1,453,680 +1.89(+2.16%)
Jan 09, 2008 86.05 87.50 84.10 87.44 1,144,427 +1.21(+1.40%)
Jan 08, 2008 89.83 90.30 86.02 86.23 948,706 -3.05(-3.42%)
Jan 07, 2008 89.62 90.24 87.78 89.28 976,393 +0.32(+0.36%)
Jan 04, 2008 90.55 90.55 88.70 88.96 812,497 -2.54(-2.78%)
Jan 03, 2008 92.86 93.02 91.38 91.50 762,000 -0.80(-0.87%)
Jan 02, 2008 94.31 94.43 91.99 92.30 1,160,747 -1.84(-1.95%)
Jan 01, 2008 93.39 95.02 92.92 94.14 0 +0.00(+0.00%)
Dec 31, 2007 93.39 95.02 92.92 94.14 281,494 +0.50(+0.53%)
Dec 28, 2007 95.05 95.16 93.29 93.64 241,450 -0.65(-0.69%)
Dec 27, 2007 95.46 95.77 94.14 94.29 394,201 -2.84(-2.92%)
Dec 26, 2007 96.99 97.22 96.33 97.13 396,600 -0.41(-0.42%)
Dec 24, 2007 96.52 97.57 96.29 97.54 135,800 +1.71(+1.78%)
Dec 21, 2007 95.42 96.02 94.47 95.83 560,600 +1.66(+1.76%)
Dec 20, 2007 95.17 95.35 92.77 94.17 743,300 -0.09(-0.10%)
Dec 19, 2007 94.27 95.87 93.68 94.26 631,457 +0.10(+0.11%)
Dec 18, 2007 96.03 95.06 92.51 94.16 802,600 +0.14(+0.15%)
Dec 17, 2007 94.20 95.59 94.00 94.02 519,800 -1.08(-1.14%)
Dec 14, 2007 95.86 97.39 95.00 95.10 545,100 -1.66(-1.72%)
Dec 13, 2007 96.47 96.95 94.59 96.76 777,400 -0.43(-0.44%)
Dec 12, 2007 100.77 101.18 95.37 97.19 999,900 -0.67(-0.68%)
Dec 11, 2007 103.03 103.61 97.86 97.86 603,000 -5.18(-5.03%)
Dec 10, 2007 101.60 103.50 101.07 103.04 357,500 +2.05(+2.03%)
Dec 07, 2007 102.23 102.30 100.77 100.99 377,534 -0.81(-0.80%)
Dec 06, 2007 99.05 101.88 98.89 101.80 458,030 +2.65(+2.67%)
Dec 05, 2007 98.63 99.52 97.82 99.15 582,900 +1.86(+1.91%)
Dec 04, 2007 97.99 98.05 97.05 97.29 251,900 -1.62(-1.64%)
Dec 03, 2007 99.79 99.92 98.45 98.91 297,488 -1.15(-1.15%)
Nov 30, 2007 99.93 101.72 99.38 100.06 502,100 +2.99(+3.08%)
Nov 29, 2007 97.19 97.85 96.17 97.07 498,300 -0.93(-0.95%)
Nov 28, 2007 94.89 98.30 94.89 98.00 661,900 +4.51(+4.82%)
Nov 27, 2007 92.27 93.71 91.43 93.49 836,825 +2.45(+2.69%)
Nov 26, 2007 95.61 95.61 90.89 91.04 465,655 -3.72(-3.93%)
Nov 23, 2007 93.79 95.38 93.54 94.76 231,000 +2.27(+2.45%)
Nov 21, 2007 92.30 94.36 91.55 92.49 752,000 -1.87(-1.98%)
Nov 20, 2007 94.57 96.38 92.16 94.36 661,200 -0.98(-1.03%)
Nov 19, 2007 97.15 97.39 94.94 95.34 763,201 -2.71(-2.76%)
Nov 16, 2007 99.37 99.37 97.23 98.05 541,300 -1.16(-1.17%)
Nov 15, 2007 101.37 101.53 98.10 99.21 721,750 -2.90(-2.84%)
Nov 14, 2007 104.36 104.52 101.56 102.11 640,925 -0.24(-0.23%)
Nov 13, 2007 98.57 102.63 98.57 102.35 596,220 +4.35(+4.44%)
Nov 12, 2007 98.69 100.46 97.79 98.00 773,700 +0.18(+0.18%)
Nov 09, 2007 95.30 99.97 95.20 97.82 830,099 +0.22(+0.23%)
Nov 08, 2007 97.40 98.26 94.69 97.60 1,029,616 +0.14(+0.14%)
Nov 07, 2007 100.50 100.70 97.17 97.46 893,100 -4.34(-4.26%)
Nov 06, 2007 101.32 102.03 99.64 101.80 514,200 +1.60(+1.60%)
Nov 05, 2007 100.00 101.41 98.85 100.20 835,101 -1.77(-1.74%)
Nov 02, 2007 103.30 103.30 99.85 101.97 813,700 -1.46(-1.41%)
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.